12,900€
0,78%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.04.2026 | 12,38 | 13,28 | 12,23 | 12,83 | 4,27% | - |
| 17.04.2026 | 12,43 | 12,70 | 12,28 | 12,30 | -1,20% | 5.950,00 |
| 16.04.2026 | 12,50 | 12,55 | 12,25 | 12,45 | -0,40% | - |
| 15.04.2026 | 12,20 | 12,65 | 12,03 | 12,50 | 2,46% | 1.900,00 |
| 14.04.2026 | 11,80 | 12,55 | 11,78 | 12,20 | 3,39% | - |
| 13.04.2026 | 11,63 | 11,93 | 11,63 | 11,80 | 0,64% | - |
| 10.04.2026 | 11,78 | 11,95 | 11,73 | 11,73 | -0,42% | - |
| 09.04.2026 | 11,80 | 12,05 | 11,70 | 11,78 | -0,42% | - |
| 08.04.2026 | 12,13 | 12,13 | 11,08 | 11,83 | 0,21% | - |
| 07.04.2026 | 11,90 | 11,98 | 11,70 | 11,80 | -1,05% | - |
| 02.04.2026 | 11,95 | 12,05 | 11,88 | 11,93 | -0,83% | - |
| 01.04.2026 | 11,63 | 12,10 | 11,63 | 12,03 | 1,69% | - |
| 31.03.2026 | 11,68 | 12,13 | 11,60 | 11,83 | 1,50% | - |
| 30.03.2026 | 11,98 | 12,00 | 11,05 | 11,65 | -2,51% | - |
| 27.03.2026 | 11,95 | 12,33 | 11,28 | 11,95 | 0,63% | 7.400,00 |
| 26.03.2026 | 11,95 | 11,98 | 11,88 | 11,88 | -1,04% | - |
| 25.03.2026 | 11,98 | 12,50 | 11,83 | 12,00 | 0,21% | 4.482,00 |
| 24.03.2026 | 11,93 | 12,00 | 11,93 | 11,98 | 0,21% | - |
| 23.03.2026 | 11,73 | 12,00 | 11,08 | 11,95 | 1,49% | - |
| 20.03.2026 | 12,10 | 12,13 | 11,13 | 11,78 | -2,89% | - |
| 19.03.2026 | 12,40 | 12,45 | 12,05 | 12,13 | -2,22% | 980,00 |
| 18.03.2026 | 12,43 | 12,48 | 12,20 | 12,40 | 0,20% | - |
| 17.03.2026 | 12,35 | 12,53 | 12,20 | 12,38 | 0,20% | - |
| 16.03.2026 | 12,50 | 12,50 | 12,23 | 12,35 | -1,00% | - |
| 13.03.2026 | 12,43 | 12,53 | 12,33 | 12,48 | 0,20% | - |
| 12.03.2026 | 12,38 | 12,50 | 12,38 | 12,45 | -0,20% | - |
| 11.03.2026 | 12,30 | 12,50 | 12,18 | 12,48 | 1,22% | - |
| 10.03.2026 | 11,95 | 12,33 | 11,95 | 12,33 | 2,71% | - |
| 09.03.2026 | 12,20 | 12,20 | 11,90 | 12,00 | -2,64% | - |
| 06.03.2026 | 12,40 | 12,40 | 12,30 | 12,33 | -0,40% | - |
| 05.03.2026 | 12,18 | 12,40 | 12,15 | 12,38 | 1,64% | - |
| 04.03.2026 | 11,95 | 12,63 | 11,95 | 12,18 | 1,04% | - |
| 03.03.2026 | 12,10 | 12,35 | 11,90 | 12,05 | -0,82% | 18.985,00 |
| 02.03.2026 | 11,50 | 12,25 | 11,45 | 12,15 | 5,42% | 8.346,00 |
| 27.02.2026 | 11,58 | 11,90 | 11,48 | 11,53 | 0,22% | - |
| 26.02.2026 | 12,10 | 12,58 | 11,50 | 11,50 | -4,96% | 19.328,00 |
| 25.02.2026 | 12,48 | 12,48 | 11,98 | 12,10 | -2,22% | 12.600,00 |
| 24.02.2026 | 12,15 | 12,48 | 12,10 | 12,38 | 2,27% | - |
| 23.02.2026 | 12,03 | 12,40 | 11,83 | 12,10 | 1,68% | 15.400,00 |
| 20.02.2026 | 12,20 | 12,38 | 11,90 | 11,90 | -2,26% | - |
| 19.02.2026 | 12,43 | 12,43 | 12,18 | 12,18 | -0,41% | - |
| 18.02.2026 | 12,33 | 12,55 | 12,10 | 12,23 | -0,61% | 640,00 |
| 17.02.2026 | 12,15 | 12,58 | 12,10 | 12,30 | 0,41% | - |
| 16.02.2026 | 11,85 | 12,28 | 11,50 | 12,25 | 3,16% | 23.118,00 |
| 13.02.2026 | 12,53 | 13,20 | 11,33 | 11,88 | -5,00% | - |
| 12.02.2026 | 12,73 | 12,80 | 12,50 | 12,50 | -1,57% | 2.400,00 |
| 11.02.2026 | 12,73 | 13,45 | 12,65 | 12,70 | -0,20% | - |
| 10.02.2026 | 12,85 | 13,10 | 12,40 | 12,73 | -1,36% | 600,00 |
| 09.02.2026 | 13,28 | 13,28 | 12,75 | 12,90 | -4,80% | - |
| 06.02.2026 | 13,63 | 13,68 | 13,50 | 13,55 | -0,91% | - |
| 05.02.2026 | 13,48 | 13,70 | 13,45 | 13,68 | 1,48% | - |
| 04.02.2026 | 13,60 | 13,75 | 13,35 | 13,48 | -0,92% | - |
| 03.02.2026 | 14,13 | 14,13 | 13,58 | 13,60 | -3,03% | 9.258,00 |
| 02.02.2026 | 13,90 | 14,28 | 13,88 | 14,03 | 2,19% | - |
| 30.01.2026 | 13,63 | 14,05 | 13,53 | 13,73 | 2,04% | - |
| 29.01.2026 | 13,60 | 13,78 | 13,00 | 13,45 | -1,10% | 1.000,00 |
| 28.01.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -3,55% | 900,00 |
| 27.01.2026 | 14,23 | 14,43 | 13,85 | 14,10 | -0,88% | - |
| 26.01.2026 | 14,48 | 14,70 | 14,20 | 14,23 | -1,22% | - |
| 23.01.2026 | 14,55 | 14,75 | 14,23 | 14,40 | -0,69% | - |
| 22.01.2026 | 14,28 | 14,68 | 13,83 | 14,50 | 1,58% | 21.435,00 |
| 21.01.2026 | 13,70 | 14,30 | 13,48 | 14,28 | 4,01% | - |
| 20.01.2026 | 13,70 | 13,83 | 13,50 | 13,73 | 0,37% | - |
| 19.01.2026 | 13,53 | 14,08 | 13,50 | 13,68 | -1,80% | 6.700,00 |
| 16.01.2026 | 13,98 | 14,03 | 13,90 | 13,93 | -1,24% | 4.608,00 |
| 15.01.2026 | 14,03 | 14,10 | 14,00 | 14,10 | 0,53% | - |
| 14.01.2026 | 14,20 | 14,48 | 13,83 | 14,03 | -1,23% | - |
| 13.01.2026 | 14,15 | 14,20 | 13,85 | 14,20 | 0,00% | 5.100,00 |
| 12.01.2026 | 14,35 | 14,45 | 13,75 | 14,20 | -1,05% | 3.480,00 |
| 09.01.2026 | 14,33 | 14,43 | 14,10 | 14,35 | 0,17% | - |
| 08.01.2026 | 14,33 | 14,55 | 14,18 | 14,33 | 0,88% | - |
| 07.01.2026 | 14,33 | 14,50 | 14,20 | 14,20 | -1,05% | 45,00 |
| 06.01.2026 | 14,33 | 14,40 | 14,30 | 14,35 | 1,41% | - |
| 05.01.2026 | 14,63 | 14,75 | 14,10 | 14,15 | -2,08% | - |
| 02.01.2026 | 14,65 | 14,95 | 14,45 | 14,45 | -0,34% | - |
| 30.12.2025 | 14,75 | 14,85 | 14,00 | 14,50 | 0,00% | - |
| 29.12.2025 | 15,05 | 15,10 | 14,28 | 14,50 | -3,65% | - |
| 23.12.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,67% | - |
| 22.12.2025 | 15,18 | 15,18 | 14,95 | 14,95 | -0,66% | - |
| 19.12.2025 | 14,80 | 15,20 | 14,80 | 15,05 | 1,86% | - |
| 18.12.2025 | 15,03 | 15,18 | 14,25 | 14,78 | -0,51% | - |
| 17.12.2025 | 15,30 | 15,43 | 14,85 | 14,85 | -1,98% | 368,00 |
| 16.12.2025 | 15,28 | 15,48 | 15,15 | 15,15 | -0,16% | 160,00 |
| 15.12.2025 | 15,08 | 15,18 | 15,05 | 15,18 | -1,46% | - |
| 12.12.2025 | 15,08 | 15,43 | 15,05 | 15,40 | 2,16% | - |
| 11.12.2025 | 14,85 | 15,28 | 14,80 | 15,08 | 1,86% | - |
| 10.12.2025 | 14,05 | 15,00 | 14,05 | 14,80 | 2,60% | - |