12,600€
-0,40%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,45 | 12,95 | 12,45 | 12,53 | -0,99% | - |
| 05.06.2025 | 12,63 | 12,85 | 12,00 | 12,65 | -0,59% | - |
| 04.06.2025 | 12,95 | 12,95 | 12,20 | 12,73 | -1,17% | - |
| 03.06.2025 | 12,85 | 12,93 | 12,70 | 12,88 | 0,98% | - |
| 02.06.2025 | 12,85 | 12,93 | 12,35 | 12,75 | -0,58% | - |
| 30.05.2025 | 12,70 | 12,88 | 12,63 | 12,83 | 2,40% | - |
| 29.05.2025 | 12,58 | 12,83 | 12,50 | 12,53 | -0,20% | - |
| 28.05.2025 | 12,60 | 12,60 | 12,50 | 12,55 | 0,00% | - |
| 27.05.2025 | 12,70 | 12,83 | 12,33 | 12,55 | -0,40% | - |
| 26.05.2025 | 12,48 | 13,13 | 12,30 | 12,60 | -0,20% | - |
| 23.05.2025 | 12,20 | 12,75 | 12,20 | 12,63 | 2,85% | - |
| 22.05.2025 | 12,50 | 12,58 | 12,05 | 12,28 | -2,19% | - |
| 21.05.2025 | 12,20 | 12,58 | 12,20 | 12,55 | 2,45% | - |
| 20.05.2025 | 12,25 | 12,45 | 12,23 | 12,25 | 0,00% | - |
| 19.05.2025 | 12,35 | 12,35 | 12,23 | 12,25 | -0,41% | - |
| 16.05.2025 | 12,50 | 12,50 | 11,93 | 12,30 | -0,40% | - |
| 15.05.2025 | 12,50 | 12,50 | 12,30 | 12,35 | 0,00% | - |
| 14.05.2025 | 12,33 | 12,43 | 12,33 | 12,35 | -0,20% | - |
| 13.05.2025 | 12,40 | 12,40 | 12,30 | 12,38 | 0,20% | - |
| 12.05.2025 | 12,18 | 12,58 | 12,18 | 12,35 | -0,40% | - |
| 09.05.2025 | 12,45 | 12,48 | 12,30 | 12,40 | -0,20% | - |
| 08.05.2025 | 12,55 | 12,55 | 12,33 | 12,43 | 0,20% | - |
| 07.05.2025 | 12,55 | 12,70 | 12,35 | 12,40 | -1,59% | - |
| 06.05.2025 | 12,65 | 12,78 | 12,35 | 12,60 | 0,40% | - |
| 05.05.2025 | 12,45 | 12,70 | 12,38 | 12,55 | 0,80% | - |
| 02.05.2025 | 12,60 | 12,75 | 12,30 | 12,45 | 0,00% | - |
| 30.04.2025 | 12,48 | 12,53 | 12,33 | 12,45 | 0,81% | - |
| 29.04.2025 | 12,28 | 12,53 | 12,15 | 12,35 | 1,65% | - |
| 28.04.2025 | 11,50 | 12,40 | 11,50 | 12,15 | 5,19% | - |
| 25.04.2025 | 11,50 | 11,55 | 11,38 | 11,55 | 0,43% | - |
| 24.04.2025 | 11,48 | 11,53 | 11,45 | 11,50 | -0,43% | - |
| 23.04.2025 | 11,45 | 11,68 | 11,05 | 11,55 | 2,21% | - |
| 22.04.2025 | 11,25 | 11,43 | 11,18 | 11,30 | 0,00% | - |
| 17.04.2025 | 11,30 | 11,35 | 11,15 | 11,30 | 0,44% | - |
| 16.04.2025 | 11,45 | 11,45 | 10,88 | 11,25 | -1,32% | - |
| 15.04.2025 | 11,53 | 11,63 | 11,33 | 11,40 | -1,72% | - |
| 14.04.2025 | 11,48 | 11,63 | 11,40 | 11,60 | 1,53% | - |
| 11.04.2025 | 11,20 | 11,58 | 11,20 | 11,43 | 1,11% | - |
| 10.04.2025 | 10,65 | 11,33 | 10,35 | 11,30 | 10,24% | - |
| 09.04.2025 | 10,30 | 10,68 | 10,06 | 10,25 | -0,73% | - |
| 08.04.2025 | 10,30 | 10,88 | 10,30 | 10,33 | 0,24% | - |
| 07.04.2025 | 10,25 | 10,41 | 8,77 | 10,30 | -2,60% | - |
| 04.04.2025 | 10,63 | 10,75 | 10,15 | 10,58 | -1,17% | - |
| 03.04.2025 | 10,65 | 10,85 | 10,58 | 10,70 | 0,00% | - |
| 02.04.2025 | 10,90 | 11,00 | 10,58 | 10,70 | -1,83% | - |
| 01.04.2025 | 10,55 | 11,15 | 10,55 | 10,90 | 2,83% | - |
| 31.03.2025 | 10,40 | 10,68 | 10,40 | 10,60 | -1,17% | - |
| 28.03.2025 | 10,65 | 10,78 | 10,63 | 10,73 | -0,23% | - |
| 27.03.2025 | 10,80 | 10,80 | 10,65 | 10,75 | -0,23% | - |
| 26.03.2025 | 11,18 | 11,38 | 10,28 | 10,78 | -4,22% | - |
| 25.03.2025 | 10,95 | 11,28 | 10,95 | 11,25 | 2,04% | - |
| 24.03.2025 | 11,15 | 11,15 | 11,00 | 11,03 | 0,68% | - |
| 21.03.2025 | 11,33 | 11,33 | 10,93 | 10,95 | -1,57% | - |
| 20.03.2025 | 11,18 | 11,20 | 10,63 | 11,13 | -0,45% | - |
| 19.03.2025 | 11,65 | 11,65 | 10,88 | 11,18 | -2,83% | - |
| 18.03.2025 | 11,20 | 11,88 | 11,20 | 11,50 | 2,68% | - |
| 17.03.2025 | 10,85 | 11,30 | 10,80 | 11,20 | 3,46% | - |
| 14.03.2025 | 10,48 | 10,90 | 10,48 | 10,83 | 2,36% | - |
| 13.03.2025 | 10,25 | 10,70 | 10,05 | 10,58 | 2,17% | - |
| 12.03.2025 | 10,28 | 10,43 | 10,10 | 10,35 | 0,49% | - |
| 11.03.2025 | 10,33 | 10,35 | 10,10 | 10,30 | 0,00% | - |
| 10.03.2025 | 10,38 | 10,40 | 10,05 | 10,30 | -0,24% | - |
| 07.03.2025 | 10,23 | 10,45 | 9,99 | 10,33 | 1,23% | - |
| 06.03.2025 | 10,20 | 10,38 | 9,95 | 10,20 | 0,74% | - |
| 05.03.2025 | 9,88 | 10,25 | 9,88 | 10,13 | 2,27% | - |
| 04.03.2025 | 10,10 | 10,13 | 9,83 | 9,90 | -1,49% | - |
| 03.03.2025 | 10,01 | 10,10 | 9,55 | 10,05 | 1,01% | - |
| 28.02.2025 | 10,18 | 10,20 | 9,93 | 9,95 | -2,69% | - |
| 27.02.2025 | 10,28 | 10,30 | 9,89 | 10,23 | -0,24% | - |
| 26.02.2025 | 10,20 | 10,40 | 9,76 | 10,25 | 1,49% | - |
| 25.02.2025 | 10,58 | 10,60 | 9,98 | 10,10 | -4,04% | - |
| 24.02.2025 | 10,65 | 10,88 | 10,23 | 10,53 | 0,00% | - |
| 21.02.2025 | 10,70 | 10,70 | 10,48 | 10,53 | -1,86% | - |
| 20.02.2025 | 10,60 | 11,05 | 10,33 | 10,73 | 1,90% | - |
| 19.02.2025 | 10,45 | 11,13 | 10,26 | 10,53 | -1,86% | - |
| 18.02.2025 | 10,98 | 10,98 | 10,68 | 10,73 | 1,42% | - |
| 17.02.2025 | 10,33 | 10,70 | 10,30 | 10,58 | 2,17% | - |
| 14.02.2025 | 10,28 | 10,45 | 10,23 | 10,35 | 0,98% | - |
| 13.02.2025 | 9,98 | 10,38 | 9,98 | 10,25 | 2,45% | - |
| 12.02.2025 | 9,88 | 10,05 | 9,88 | 10,01 | 1,06% | - |
| 11.02.2025 | 9,88 | 9,93 | 9,73 | 9,90 | 0,10% | - |
| 10.02.2025 | 9,67 | 10,12 | 9,60 | 9,89 | 1,33% | - |
| 07.02.2025 | 9,81 | 10,15 | 9,64 | 9,76 | -0,81% | - |
| 06.02.2025 | 9,44 | 9,84 | 9,42 | 9,84 | 4,57% | - |
| 05.02.2025 | 9,39 | 9,44 | 9,39 | 9,41 | 0,00% | - |
| 04.02.2025 | 9,37 | 9,47 | 9,27 | 9,41 | -0,11% | - |
| 03.02.2025 | 8,95 | 9,43 | 8,95 | 9,42 | 0,64% | - |
| 31.01.2025 | 9,25 | 9,36 | 9,19 | 9,36 | 1,08% | - |
| 30.01.2025 | 8,89 | 9,31 | 8,89 | 9,26 | 1,42% | - |
| 29.01.2025 | 9,14 | 9,14 | 9,12 | 9,13 | -0,22% | - |
| 28.01.2025 | 9,03 | 9,16 | 9,02 | 9,15 | 0,55% | - |
| 27.01.2025 | 9,13 | 9,13 | 9,10 | 9,10 | 0,11% | - |
| 24.01.2025 | 9,24 | 9,32 | 9,06 | 9,09 | -1,62% | - |
| 23.01.2025 | 9,44 | 9,50 | 9,21 | 9,24 | -2,12% | - |
| 22.01.2025 | 9,49 | 9,59 | 9,40 | 9,44 | 0,21% | - |
| 21.01.2025 | 9,55 | 9,56 | 9,13 | 9,42 | -0,84% | - |
| 20.01.2025 | 9,53 | 9,64 | 9,24 | 9,50 | -0,21% | - |
| 17.01.2025 | 9,19 | 9,54 | 9,19 | 9,52 | 2,26% | - |
| 16.01.2025 | 9,08 | 9,33 | 9,04 | 9,31 | 2,65% | - |
| 15.01.2025 | 8,99 | 9,09 | 8,98 | 9,07 | 0,78% | - |