12,325€
0,41%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,23 | 12,38 | 12,05 | 12,33 | 0,41% | - |
| 02.09.2025 | 12,58 | 12,78 | 12,03 | 12,28 | -1,80% | - |
| 01.09.2025 | 12,33 | 12,65 | 11,85 | 12,50 | 1,42% | - |
| 29.08.2025 | 11,25 | 12,33 | 11,25 | 12,33 | 9,80% | - |
| 28.08.2025 | 10,83 | 11,85 | 10,75 | 11,23 | 3,22% | - |
| 27.08.2025 | 11,03 | 11,03 | 10,85 | 10,88 | -1,14% | - |
| 26.08.2025 | 11,08 | 11,08 | 10,98 | 11,00 | -0,45% | - |
| 25.08.2025 | 11,03 | 11,10 | 11,03 | 11,05 | -0,23% | - |
| 22.08.2025 | 11,18 | 11,18 | 11,00 | 11,08 | -0,23% | - |
| 21.08.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,67% | - |
| 20.08.2025 | 11,20 | 11,20 | 11,15 | 11,18 | 0,22% | - |
| 19.08.2025 | 11,18 | 11,40 | 11,10 | 11,15 | 0,00% | - |
| 18.08.2025 | 11,10 | 11,25 | 11,00 | 11,15 | -0,45% | - |
| 15.08.2025 | 11,05 | 11,35 | 10,95 | 11,20 | 1,59% | - |
| 14.08.2025 | 11,23 | 11,35 | 10,88 | 11,03 | -1,56% | - |
| 13.08.2025 | 11,55 | 11,55 | 11,13 | 11,20 | -2,18% | - |
| 12.08.2025 | 10,85 | 11,55 | 10,85 | 11,45 | 4,81% | - |
| 11.08.2025 | 10,95 | 10,98 | 10,88 | 10,93 | 0,23% | - |
| 08.08.2025 | 10,90 | 10,93 | 10,60 | 10,90 | 0,23% | - |
| 07.08.2025 | 10,90 | 10,90 | 10,65 | 10,88 | 1,16% | - |
| 06.08.2025 | 10,68 | 10,83 | 10,68 | 10,75 | -0,23% | - |
| 05.08.2025 | 10,93 | 10,93 | 10,75 | 10,78 | -1,15% | - |
| 04.08.2025 | 10,88 | 11,05 | 10,68 | 10,90 | 0,46% | - |
| 01.08.2025 | 11,30 | 11,30 | 10,63 | 10,85 | -3,56% | - |
| 31.07.2025 | 11,43 | 11,43 | 11,20 | 11,25 | -0,22% | - |
| 30.07.2025 | 11,25 | 11,30 | 11,25 | 11,28 | -0,44% | - |
| 29.07.2025 | 11,18 | 11,35 | 11,18 | 11,33 | 0,67% | - |
| 28.07.2025 | 11,38 | 11,73 | 11,20 | 11,25 | -0,66% | - |
| 25.07.2025 | 11,58 | 11,58 | 11,30 | 11,33 | -1,52% | - |
| 24.07.2025 | 11,65 | 11,73 | 11,50 | 11,50 | -1,29% | - |
| 23.07.2025 | 11,48 | 12,08 | 11,48 | 11,65 | 0,87% | - |
| 22.07.2025 | 11,70 | 11,70 | 11,48 | 11,55 | -0,43% | - |
| 21.07.2025 | 11,43 | 12,18 | 11,43 | 11,60 | 1,75% | - |
| 18.07.2025 | 12,25 | 12,43 | 11,28 | 11,40 | -6,75% | - |
| 17.07.2025 | 11,85 | 12,30 | 11,83 | 12,23 | 3,16% | - |
| 16.07.2025 | 12,05 | 12,20 | 11,78 | 11,85 | -1,25% | - |
| 15.07.2025 | 11,93 | 12,50 | 11,88 | 12,00 | 1,27% | - |
| 14.07.2025 | 11,35 | 12,03 | 11,35 | 11,85 | 3,49% | - |
| 11.07.2025 | 11,53 | 11,63 | 11,33 | 11,45 | -0,65% | - |
| 10.07.2025 | 11,68 | 11,68 | 11,48 | 11,53 | -1,07% | - |
| 09.07.2025 | 10,90 | 11,78 | 10,90 | 11,65 | 6,15% | - |
| 08.07.2025 | 11,05 | 11,05 | 10,93 | 10,98 | -0,68% | - |
| 07.07.2025 | 11,60 | 11,60 | 10,93 | 11,05 | -2,00% | - |
| 04.07.2025 | 11,33 | 11,45 | 10,95 | 11,28 | -5,25% | - |
| 03.07.2025 | 11,90 | 12,15 | 11,40 | 11,90 | 0,00% | - |
| 02.07.2025 | 12,55 | 12,55 | 11,43 | 11,90 | -5,18% | - |
| 01.07.2025 | 12,63 | 12,70 | 12,53 | 12,55 | -0,59% | - |
| 30.06.2025 | 12,55 | 13,08 | 12,40 | 12,63 | 0,00% | - |
| 27.06.2025 | 13,03 | 13,03 | 12,50 | 12,63 | -3,26% | - |
| 26.06.2025 | 12,88 | 13,13 | 12,83 | 13,05 | 1,75% | - |
| 25.06.2025 | 12,55 | 12,83 | 12,55 | 12,83 | 1,99% | - |
| 24.06.2025 | 12,58 | 12,58 | 12,55 | 12,58 | -1,57% | - |
| 23.06.2025 | 12,75 | 12,80 | 12,75 | 12,78 | -0,20% | - |
| 20.06.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,39% | - |
| 19.06.2025 | 12,80 | 12,98 | 12,70 | 12,75 | -0,39% | - |
| 18.06.2025 | 12,60 | 12,85 | 12,60 | 12,80 | 1,39% | - |
| 17.06.2025 | 12,83 | 12,95 | 12,63 | 12,63 | -1,75% | - |
| 16.06.2025 | 12,75 | 12,90 | 12,75 | 12,85 | 0,19% | - |
| 13.06.2025 | 12,88 | 12,88 | 12,75 | 12,83 | 0,39% | - |
| 12.06.2025 | 12,85 | 12,88 | 12,70 | 12,78 | -0,20% | - |
| 11.06.2025 | 12,68 | 12,93 | 12,55 | 12,80 | 1,19% | - |
| 10.06.2025 | 12,43 | 12,65 | 12,43 | 12,65 | 1,61% | - |
| 09.06.2025 | 12,60 | 12,85 | 12,35 | 12,45 | -0,60% | - |
| 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% | - |