7,940€
2,85%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 7,84 | 8,00 | 7,83 | 7,94 | 1,28% | 558,00 |
| 07.09.2026 | 8,19 | 8,21 | 7,33 | 7,84 | -4,39% | - |
| 04.09.2026 | 8,22 | 8,25 | 8,07 | 8,20 | -0,24% | 2.200,00 |
| 03.09.2026 | 8,36 | 8,36 | 8,21 | 8,22 | -1,79% | - |
| 02.09.2026 | 8,42 | 8,45 | 8,32 | 8,37 | 1,33% | - |
| 01.09.2026 | 8,26 | 8,30 | 8,09 | 8,26 | -0,36% | - |
| 31.08.2026 | 8,27 | 8,30 | 8,25 | 8,29 | 0,36% | - |
| 28.08.2026 | 8,40 | 8,42 | 8,26 | 8,26 | -1,67% | 500,00 |
| 27.08.2026 | 8,40 | 8,45 | 8,38 | 8,40 | -1,29% | - |
| 26.08.2026 | 8,42 | 8,52 | 8,32 | 8,51 | 1,19% | - |
| 25.08.2026 | 8,35 | 8,45 | 8,20 | 8,41 | 0,60% | 4.800,00 |
| 24.08.2026 | 8,40 | 8,43 | 8,24 | 8,36 | -0,48% | - |
| 21.08.2026 | 8,47 | 8,49 | 8,26 | 8,40 | -1,52% | - |
| 20.08.2026 | 8,64 | 8,64 | 8,48 | 8,53 | -1,39% | - |
| 19.08.2026 | 8,63 | 8,78 | 8,47 | 8,65 | 0,23% | 24.600,00 |
| 18.08.2026 | 8,65 | 8,67 | 8,53 | 8,63 | 0,00% | - |
| 17.08.2026 | 8,72 | 8,79 | 5,66 | 8,63 | -1,03% | - |
| 14.08.2026 | 8,69 | 8,83 | 8,62 | 8,72 | 0,11% | - |
| 13.08.2026 | 8,68 | 8,75 | 8,64 | 8,71 | 0,46% | - |
| 12.08.2026 | 8,75 | 8,90 | 8,61 | 8,67 | -3,13% | 1.250,00 |
| 11.08.2026 | 8,90 | 8,95 | 8,89 | 8,95 | 0,56% | - |
| 10.08.2026 | 8,90 | 8,95 | 8,90 | 8,90 | -0,89% | - |
| 07.08.2026 | 8,93 | 8,99 | 8,92 | 8,98 | 0,56% | - |
| 06.08.2026 | 8,61 | 9,02 | 5,58 | 8,93 | 3,48% | - |
| 05.08.2026 | 8,67 | 8,70 | 8,57 | 8,63 | 0,23% | - |
| 04.08.2026 | 8,69 | 8,69 | 8,57 | 8,61 | -0,92% | - |
| 03.08.2026 | 8,80 | 8,81 | 5,74 | 8,69 | -0,11% | 8.992,00 |
| 31.07.2026 | 8,90 | 8,93 | 8,70 | 8,70 | -2,58% | 15.075,00 |
| 30.07.2026 | 8,82 | 9,03 | 7,48 | 8,93 | 1,71% | 4.662,00 |
| 29.07.2026 | 8,90 | 8,94 | 8,72 | 8,78 | -0,90% | - |
| 28.07.2026 | 8,95 | 8,99 | 8,86 | 8,86 | -2,85% | - |
| 27.07.2026 | 9,00 | 9,23 | 8,96 | 9,12 | 1,56% | - |
| 24.07.2026 | 8,83 | 9,15 | 8,76 | 8,98 | 1,13% | - |
| 23.07.2026 | 9,12 | 9,27 | 8,77 | 8,88 | -3,69% | - |
| 22.07.2026 | 9,24 | 9,27 | 9,14 | 9,22 | -0,32% | - |
| 21.07.2026 | 9,05 | 9,47 | 9,05 | 9,25 | 2,32% | - |
| 20.07.2026 | 8,91 | 9,07 | 8,84 | 9,04 | 0,56% | - |
| 17.07.2026 | 8,94 | 9,00 | 8,91 | 8,99 | -0,33% | - |
| 16.07.2026 | 8,97 | 9,09 | 8,95 | 9,02 | 0,78% | 7.250,00 |
| 15.07.2026 | 8,81 | 9,06 | 8,78 | 8,95 | 1,59% | - |
| 14.07.2026 | 8,97 | 8,97 | 8,73 | 8,81 | -1,45% | - |
| 13.07.2026 | 8,99 | 9,04 | 8,84 | 8,94 | -0,89% | 11.650,00 |
| 10.07.2026 | 8,84 | 9,06 | 8,80 | 9,02 | 1,92% | 6.664,00 |
| 09.07.2026 | 8,77 | 9,01 | 8,75 | 8,85 | 1,03% | 4.800,00 |
| 08.07.2026 | 8,65 | 8,93 | 8,52 | 8,76 | 0,00% | - |
| 07.07.2026 | 8,82 | 9,34 | 8,50 | 8,76 | -0,45% | 24.888,00 |
| 06.07.2026 | 9,61 | 9,73 | 6,07 | 8,80 | -8,33% | 6.019,00 |
| 03.07.2026 | 9,60 | 9,76 | 9,57 | 9,60 | -0,93% | 40.000,00 |
| 02.07.2026 | 10,70 | 10,70 | 9,67 | 9,69 | -9,44% | - |
| 01.07.2026 | 10,70 | 10,73 | 6,60 | 10,70 | -0,23% | - |
| 30.06.2026 | 10,70 | 10,73 | 10,60 | 10,73 | 0,00% | - |
| 29.06.2026 | 10,48 | 10,75 | 10,33 | 10,73 | 2,88% | - |
| 26.06.2026 | 10,23 | 10,63 | 10,23 | 10,43 | 1,71% | - |
| 25.06.2026 | 10,28 | 10,35 | 10,13 | 10,25 | -0,24% | 3.692,00 |
| 24.06.2026 | 10,95 | 11,50 | 9,81 | 10,28 | -6,16% | 600,00 |
| 23.06.2026 | 10,98 | 11,03 | 10,90 | 10,95 | -1,13% | - |
| 22.06.2026 | 10,73 | 11,73 | 10,68 | 11,08 | 3,75% | 11.000,00 |
| 19.06.2026 | 10,85 | 11,65 | 10,58 | 10,68 | -1,16% | - |
| 18.06.2026 | 11,33 | 11,35 | 10,68 | 10,80 | -4,00% | 7.546,00 |
| 17.06.2026 | 11,30 | 11,33 | 11,15 | 11,25 | -0,22% | - |
| 16.06.2026 | 11,15 | 11,38 | 11,10 | 11,28 | 1,35% | - |
| 15.06.2026 | 11,35 | 11,35 | 10,80 | 11,13 | -1,98% | - |
| 12.06.2026 | 11,25 | 11,73 | 11,13 | 11,35 | 0,22% | 1.500,00 |
| 11.06.2026 | 11,18 | 11,33 | 11,08 | 11,33 | 1,57% | - |
| 10.06.2026 | 11,30 | 11,33 | 11,03 | 11,15 | -1,33% | - |
| 09.06.2026 | 11,35 | 12,00 | 10,93 | 11,30 | 0,00% | - |
| 08.06.2026 | 11,70 | 12,33 | 11,20 | 11,30 | -3,21% | - |
| 05.06.2026 | 11,98 | 12,00 | 11,45 | 11,68 | -2,30% | - |
| 04.06.2026 | 11,98 | 12,43 | 11,80 | 11,95 | -2,65% | - |
| 03.06.2026 | 12,20 | 12,63 | 12,05 | 12,28 | 0,20% | - |
| 02.06.2026 | 12,28 | 12,28 | 12,20 | 12,25 | 0,41% | - |
| 01.06.2026 | 12,33 | 12,35 | 11,75 | 12,20 | -0,81% | 9.300,00 |
| 29.05.2026 | 12,40 | 12,80 | 12,23 | 12,30 | 1,86% | - |
| 28.05.2026 | 12,23 | 12,60 | 12,08 | 12,08 | -1,83% | - |
| 27.05.2026 | 12,23 | 12,85 | 12,18 | 12,30 | 0,61% | - |
| 26.05.2026 | 12,00 | 13,23 | 11,93 | 12,23 | 1,88% | - |
| 25.05.2026 | 12,25 | 12,53 | 11,85 | 12,00 | -1,64% | 3.555,00 |
| 22.05.2026 | 12,48 | 12,75 | 12,08 | 12,20 | -2,20% | - |
| 21.05.2026 | 12,60 | 12,75 | 12,35 | 12,48 | -0,99% | - |
| 20.05.2026 | 12,63 | 12,88 | 12,53 | 12,60 | -0,20% | 260,00 |
| 19.05.2026 | 12,53 | 12,68 | 12,40 | 12,63 | 0,80% | - |
| 18.05.2026 | 12,75 | 12,75 | 12,53 | 12,53 | -1,96% | 70,00 |
| 15.05.2026 | 12,60 | 12,95 | 12,58 | 12,78 | 0,79% | 320,00 |
| 14.05.2026 | 13,15 | 13,18 | 12,20 | 12,68 | -3,61% | - |
| 13.05.2026 | 12,90 | 13,53 | 12,85 | 13,15 | 2,14% | 11.530,00 |
| 12.05.2026 | 13,05 | 13,45 | 12,30 | 12,88 | -1,53% | 9.000,00 |
| 11.05.2026 | 12,98 | 13,35 | 12,75 | 13,08 | 1,55% | - |
| 08.05.2026 | 12,85 | 12,98 | 12,80 | 12,88 | 0,00% | 550,00 |
| 07.05.2026 | 12,75 | 12,88 | 12,75 | 12,88 | 0,19% | 1.860,00 |
| 06.05.2026 | 12,83 | 12,85 | 12,28 | 12,85 | 0,59% | 1.685,00 |
| 05.05.2026 | 12,03 | 12,95 | 11,85 | 12,78 | 6,24% | 477,00 |
| 04.05.2026 | 12,33 | 12,38 | 11,68 | 12,03 | -2,43% | 19.748,00 |
| 30.04.2026 | 12,20 | 12,35 | 12,20 | 12,33 | 0,82% | 3.960,00 |
| 29.04.2026 | 12,13 | 12,25 | 12,13 | 12,23 | 0,82% | - |
| 28.04.2026 | 12,25 | 12,38 | 12,10 | 12,13 | -1,62% | - |
| 27.04.2026 | 12,65 | 12,65 | 12,15 | 12,33 | -2,76% | - |
| 24.04.2026 | 12,68 | 12,73 | 12,65 | 12,68 | -0,20% | - |
| 23.04.2026 | 12,70 | 12,85 | 12,58 | 12,70 | -0,20% | 7.520,00 |
| 22.04.2026 | 12,68 | 13,30 | 12,60 | 12,73 | 0,39% | - |
| 21.04.2026 | 12,83 | 12,83 | 12,38 | 12,68 | -1,17% | - |