9,030€
1,92%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 8,97 | 9,09 | 8,95 | 9,06 | 1,23% | 500,00 |
| 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% | - |
| 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% | - |