11,875€
-5,94%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,53 | 13,20 | 12,53 | 12,68 | 0,40% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,58 | 12,63 | -0,59% | - |
| 11.02.2026 | 12,73 | 13,45 | 12,65 | 12,70 | 0,59% | - |
| 10.02.2026 | 12,80 | 13,10 | 12,40 | 12,63 | -2,32% | - |
| 09.02.2026 | 13,28 | 13,28 | 12,93 | 12,93 | -0,96% | - |
| 06.02.2026 | 13,68 | 13,68 | 13,05 | 13,05 | -3,69% | - |
| 05.02.2026 | 13,48 | 13,70 | 13,45 | 13,55 | 0,18% | - |
| 04.02.2026 | 13,60 | 13,75 | 13,35 | 13,53 | -1,28% | - |
| 03.02.2026 | 13,95 | 14,13 | 13,63 | 13,70 | -1,26% | - |
| 02.02.2026 | 13,90 | 14,28 | 13,88 | 13,88 | 0,54% | - |
| 30.01.2026 | 13,70 | 13,95 | 13,70 | 13,80 | 1,85% | 4.669,00 |
| 29.01.2026 | 13,65 | 13,80 | 13,25 | 13,55 | -0,73% | 7.721,00 |
| 28.01.2026 | 13,70 | 13,85 | 13,65 | 13,65 | -1,80% | 565,00 |
| 27.01.2026 | 14,45 | 14,45 | 13,75 | 13,90 | -3,47% | 5.804,00 |
| 26.01.2026 | 14,60 | 14,60 | 14,15 | 14,40 | -1,37% | 1.055,00 |
| 23.01.2026 | 14,70 | 14,70 | 14,30 | 14,60 | 0,00% | 4.474,00 |
| 22.01.2026 | 14,40 | 14,70 | 14,20 | 14,60 | 2,82% | 3.841,00 |
| 21.01.2026 | 13,70 | 14,20 | 13,70 | 14,20 | 4,41% | 3.293,00 |
| 20.01.2026 | 13,60 | 13,65 | 13,45 | 13,60 | -1,45% | 4.305,00 |
| 19.01.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -2,13% | 526,00 |
| 16.01.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,53% | 111,00 |
| 15.01.2026 | 14,10 | 14,15 | 14,00 | 14,03 | -0,36% | - |
| 14.01.2026 | 14,20 | 14,48 | 13,93 | 14,08 | -0,71% | - |
| 13.01.2026 | 14,15 | 14,18 | 13,85 | 14,18 | -0,53% | - |
| 12.01.2026 | 14,35 | 14,45 | 13,75 | 14,25 | -0,70% | - |
| 09.01.2026 | 14,33 | 14,43 | 14,10 | 14,35 | 0,00% | - |
| 08.01.2026 | 14,33 | 14,55 | 13,73 | 14,35 | 0,17% | - |
| 07.01.2026 | 14,33 | 14,50 | 14,25 | 14,33 | -0,87% | - |
| 06.01.2026 | 14,33 | 14,48 | 14,30 | 14,45 | -0,17% | - |
| 05.01.2026 | 14,63 | 14,75 | 14,10 | 14,48 | -1,70% | - |
| 02.01.2026 | 14,75 | 14,95 | 14,65 | 14,73 | 0,51% | - |
| 30.12.2025 | 14,85 | 14,85 | 14,00 | 14,65 | -2,01% | - |
| 29.12.2025 | 15,10 | 15,10 | 14,95 | 14,95 | -0,66% | - |
| 23.12.2025 | 15,05 | 15,08 | 14,95 | 15,05 | 0,00% | - |
| 22.12.2025 | 15,18 | 15,18 | 14,95 | 15,05 | 0,50% | - |
| 19.12.2025 | 14,80 | 14,98 | 14,80 | 14,98 | 1,18% | - |
| 18.12.2025 | 14,93 | 15,18 | 14,63 | 14,80 | -2,31% | - |
| 17.12.2025 | 15,40 | 15,43 | 15,15 | 15,15 | -0,82% | - |
| 16.12.2025 | 15,20 | 15,48 | 15,18 | 15,28 | 0,99% | - |
| 15.12.2025 | 15,08 | 15,20 | 15,05 | 15,13 | -1,79% | - |
| 12.12.2025 | 15,10 | 15,43 | 15,05 | 15,40 | 2,16% | - |
| 11.12.2025 | 14,93 | 15,28 | 14,90 | 15,08 | 1,86% | - |
| 10.12.2025 | 14,05 | 14,98 | 14,05 | 14,80 | 2,78% | - |
| 09.12.2025 | 14,43 | 14,80 | 13,90 | 14,40 | -1,54% | - |
| 08.12.2025 | 14,70 | 14,98 | 14,13 | 14,63 | -0,85% | - |
| 05.12.2025 | 14,13 | 14,75 | 14,10 | 14,75 | 3,33% | - |
| 04.12.2025 | 13,70 | 14,28 | 13,70 | 14,28 | 4,58% | - |
| 03.12.2025 | 13,30 | 14,40 | 13,30 | 13,65 | 3,02% | - |
| 02.12.2025 | 13,15 | 13,35 | 13,15 | 13,25 | 0,76% | - |
| 01.12.2025 | 13,23 | 13,48 | 13,10 | 13,15 | -1,68% | - |
| 28.11.2025 | 12,93 | 13,43 | 12,85 | 13,38 | 5,11% | - |
| 27.11.2025 | 12,13 | 12,75 | 11,93 | 12,73 | 4,30% | - |
| 26.11.2025 | 11,70 | 12,35 | 11,70 | 12,20 | 4,27% | - |
| 25.11.2025 | 11,58 | 11,75 | 11,55 | 11,70 | 1,08% | - |
| 24.11.2025 | 11,70 | 11,70 | 11,55 | 11,58 | -2,11% | - |
| 21.11.2025 | 11,80 | 12,08 | 11,63 | 11,83 | 0,42% | - |
| 20.11.2025 | 12,13 | 12,18 | 11,53 | 11,78 | -2,69% | - |
| 19.11.2025 | 11,85 | 12,20 | 11,85 | 12,10 | 1,26% | - |
| 18.11.2025 | 12,08 | 12,18 | 11,83 | 11,95 | -1,65% | - |
| 17.11.2025 | 12,20 | 12,28 | 11,95 | 12,15 | -0,82% | - |
| 14.11.2025 | 12,18 | 12,35 | 11,95 | 12,25 | 0,00% | - |
| 13.11.2025 | 11,93 | 12,70 | 11,85 | 12,25 | 3,16% | - |
| 12.11.2025 | 11,60 | 11,88 | 11,60 | 11,88 | 2,37% | - |
| 11.11.2025 | 11,75 | 11,75 | 11,55 | 11,60 | -0,64% | - |
| 10.11.2025 | 11,43 | 11,78 | 11,40 | 11,68 | 2,19% | - |
| 07.11.2025 | 11,48 | 11,50 | 11,40 | 11,43 | 0,00% | - |
| 06.11.2025 | 11,73 | 11,73 | 11,40 | 11,43 | -1,72% | - |
| 05.11.2025 | 11,60 | 11,80 | 11,55 | 11,63 | 0,43% | - |
| 04.11.2025 | 11,80 | 11,85 | 11,50 | 11,58 | -1,49% | - |
| 03.11.2025 | 11,70 | 11,93 | 11,60 | 11,75 | 0,43% | - |
| 31.10.2025 | 11,88 | 11,88 | 11,63 | 11,70 | -1,06% | - |
| 30.10.2025 | 11,70 | 11,98 | 11,68 | 11,83 | 1,07% | - |
| 29.10.2025 | 11,75 | 11,85 | 11,63 | 11,70 | 0,00% | - |
| 28.10.2025 | 11,83 | 11,88 | 11,65 | 11,70 | -0,43% | - |
| 27.10.2025 | 11,63 | 11,75 | 11,60 | 11,75 | 1,29% | - |
| 24.10.2025 | 11,48 | 11,73 | 11,35 | 11,60 | 1,31% | - |
| 23.10.2025 | 11,45 | 11,45 | 11,40 | 11,45 | 0,44% | - |
| 22.10.2025 | 11,60 | 11,60 | 11,30 | 11,40 | -1,30% | - |
| 21.10.2025 | 11,53 | 12,23 | 11,45 | 11,55 | 0,00% | - |
| 17.10.2025 | 11,28 | 11,55 | 11,15 | 11,55 | 3,59% | - |
| 16.10.2025 | 11,10 | 11,25 | 11,00 | 11,15 | 0,45% | - |
| 15.10.2025 | 11,35 | 11,38 | 10,63 | 11,10 | -1,99% | - |
| 14.10.2025 | 11,35 | 11,40 | 11,23 | 11,33 | -0,22% | - |
| 13.10.2025 | 11,18 | 11,65 | 10,60 | 11,35 | 3,18% | - |
| 10.10.2025 | 10,98 | 11,10 | 10,95 | 11,00 | 0,69% | - |
| 09.10.2025 | 11,28 | 11,28 | 10,75 | 10,93 | -3,10% | - |
| 08.10.2025 | 11,20 | 11,38 | 11,05 | 11,28 | 0,89% | - |
| 07.10.2025 | 11,18 | 11,38 | 11,00 | 11,18 | -0,22% | - |
| 06.10.2025 | 11,60 | 11,60 | 10,93 | 11,20 | -4,88% | - |
| 03.10.2025 | 11,88 | 11,88 | 11,75 | 11,78 | -1,05% | - |
| 02.10.2025 | 12,15 | 12,15 | 11,50 | 11,90 | -1,65% | - |
| 01.10.2025 | 12,15 | 12,20 | 12,05 | 12,10 | -0,82% | - |
| 30.09.2025 | 11,85 | 12,20 | 11,85 | 12,20 | 2,09% | - |
| 29.09.2025 | 11,93 | 12,10 | 11,60 | 11,95 | -2,05% | - |
| 26.09.2025 | 12,18 | 12,28 | 12,18 | 12,20 | -0,41% | - |
| 25.09.2025 | 12,10 | 12,33 | 11,80 | 12,25 | 2,51% | - |
| 24.09.2025 | 12,13 | 12,25 | 11,78 | 11,95 | -0,83% | - |
| 23.09.2025 | 12,40 | 12,45 | 12,05 | 12,05 | -3,02% | - |
| 22.09.2025 | 12,40 | 12,48 | 12,30 | 12,43 | 2,69% | - |
| 19.09.2025 | 12,23 | 12,23 | 12,05 | 12,10 | -0,82% | - |