9,020€
-0,22%
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 | 9,03 | -0,11% | - |
| 15.07.2026 | 8,82 | 9,06 | 8,78 | 9,04 | 2,96% | - |
| 14.07.2026 | 8,90 | 8,95 | 8,73 | 8,78 | -2,44% | - |
| 13.07.2026 | 9,03 | 9,04 | 8,84 | 9,00 | 0,00% | - |
| 10.07.2026 | 8,85 | 9,06 | 8,80 | 9,00 | 2,16% | - |
| 09.07.2026 | 8,85 | 9,01 | 8,75 | 8,81 | 0,46% | - |
| 08.07.2026 | 8,62 | 8,93 | 8,52 | 8,77 | 1,86% | - |
| 07.07.2026 | 8,90 | 9,34 | 8,50 | 8,61 | -6,00% | - |
| 06.07.2026 | 9,61 | 9,73 | 9,16 | 9,16 | -4,78% | - |
| 03.07.2026 | 9,58 | 9,70 | 9,58 | 9,62 | -0,62% | - |
| 02.07.2026 | 10,43 | 10,55 | 9,67 | 9,68 | -9,11% | - |
| 01.07.2026 | 10,68 | 10,70 | 10,35 | 10,65 | -0,47% | - |
| 30.06.2026 | 10,70 | 10,75 | 10,60 | 10,70 | -0,47% | - |
| 29.06.2026 | 10,40 | 10,75 | 10,33 | 10,75 | 2,87% | - |
| 26.06.2026 | 10,25 | 10,53 | 10,23 | 10,45 | 1,46% | - |
| 25.06.2026 | 10,25 | 10,35 | 10,13 | 10,30 | 0,00% | - |
| 24.06.2026 | 10,93 | 10,95 | 9,81 | 10,30 | -5,50% | - |
| 23.06.2026 | 10,95 | 11,03 | 10,90 | 10,90 | -1,13% | - |
| 22.06.2026 | 10,70 | 11,38 | 10,68 | 11,03 | 3,28% | - |
| 19.06.2026 | 10,85 | 11,08 | 10,58 | 10,68 | -1,16% | - |
| 18.06.2026 | 11,35 | 11,35 | 10,68 | 10,80 | -4,42% | - |
| 17.06.2026 | 11,30 | 11,33 | 11,23 | 11,30 | 0,44% | - |
| 16.06.2026 | 11,15 | 11,38 | 11,10 | 11,25 | 0,67% | - |
| 15.06.2026 | 11,35 | 11,35 | 10,80 | 11,18 | -1,32% | - |
| 12.06.2026 | 11,15 | 11,73 | 11,13 | 11,33 | 1,12% | - |
| 11.06.2026 | 11,18 | 11,20 | 11,08 | 11,20 | 0,90% | - |
| 10.06.2026 | 11,30 | 11,33 | 11,03 | 11,10 | -0,89% | - |
| 09.06.2026 | 11,35 | 11,78 | 10,98 | 11,20 | 0,00% | - |
| 08.06.2026 | 11,70 | 12,18 | 11,20 | 11,20 | -5,29% | - |
| 05.06.2026 | 11,95 | 12,00 | 11,45 | 11,83 | -1,25% | - |
| 04.06.2026 | 11,98 | 12,43 | 11,80 | 11,98 | -1,03% | - |
| 03.06.2026 | 12,15 | 12,63 | 12,00 | 12,10 | -1,22% | - |
| 02.06.2026 | 12,28 | 12,28 | 12,20 | 12,25 | -0,20% | - |
| 01.06.2026 | 12,28 | 12,35 | 12,20 | 12,28 | 0,00% | - |
| 29.05.2026 | 12,43 | 12,80 | 12,23 | 12,28 | -0,81% | - |
| 28.05.2026 | 12,23 | 12,60 | 12,08 | 12,38 | 2,06% | - |
| 27.05.2026 | 12,18 | 12,85 | 12,05 | 12,13 | -1,02% | - |
| 26.05.2026 | 11,98 | 12,33 | 11,93 | 12,25 | 3,38% | - |
| 25.05.2026 | 12,23 | 12,33 | 11,85 | 11,85 | -1,86% | - |
| 22.05.2026 | 12,48 | 12,50 | 12,08 | 12,08 | -3,01% | - |
| 21.05.2026 | 12,58 | 12,63 | 12,35 | 12,45 | -1,19% | - |
| 20.05.2026 | 12,60 | 12,88 | 12,53 | 12,60 | -0,20% | - |
| 19.05.2026 | 12,40 | 12,68 | 12,40 | 12,63 | 1,00% | - |
| 18.05.2026 | 12,65 | 12,73 | 12,15 | 12,50 | -2,15% | - |
| 15.05.2026 | 12,60 | 12,95 | 12,58 | 12,78 | 2,20% | - |
| 14.05.2026 | 13,18 | 13,18 | 12,20 | 12,50 | -4,94% | - |
| 13.05.2026 | 12,88 | 13,15 | 12,85 | 13,15 | 1,94% | - |
| 12.05.2026 | 13,23 | 13,45 | 12,30 | 12,90 | -1,53% | - |
| 11.05.2026 | 12,98 | 13,35 | 12,75 | 13,10 | 2,14% | - |
| 08.05.2026 | 12,83 | 12,85 | 12,80 | 12,83 | -0,19% | - |
| 07.05.2026 | 12,75 | 12,88 | 12,75 | 12,85 | 1,18% | - |
| 06.05.2026 | 12,80 | 12,80 | 12,28 | 12,70 | -0,39% | - |
| 05.05.2026 | 11,85 | 12,95 | 11,85 | 12,75 | 5,59% | - |
| 04.05.2026 | 12,33 | 12,38 | 11,68 | 12,08 | -1,43% | - |
| 30.04.2026 | 12,25 | 12,25 | 12,20 | 12,25 | 0,20% | - |
| 29.04.2026 | 12,13 | 12,23 | 12,13 | 12,23 | 0,00% | - |
| 28.04.2026 | 12,25 | 12,38 | 12,10 | 12,23 | -0,61% | - |
| 27.04.2026 | 12,65 | 12,65 | 12,15 | 12,30 | -2,96% | - |
| 24.04.2026 | 12,65 | 12,73 | 12,65 | 12,68 | -0,20% | - |
| 23.04.2026 | 12,85 | 12,85 | 12,68 | 12,70 | -0,20% | - |
| 22.04.2026 | 12,63 | 13,30 | 12,60 | 12,73 | 1,19% | - |
| 21.04.2026 | 12,80 | 12,80 | 12,38 | 12,58 | -1,57% | - |
| 20.04.2026 | 12,38 | 13,28 | 12,23 | 12,78 | 2,20% | - |
| 17.04.2026 | 12,43 | 12,70 | 12,33 | 12,50 | 1,21% | - |
| 16.04.2026 | 12,53 | 12,55 | 12,25 | 12,35 | 0,41% | - |
| 15.04.2026 | 12,23 | 12,65 | 12,03 | 12,30 | 1,65% | - |
| 14.04.2026 | 11,80 | 12,55 | 11,80 | 12,10 | 2,11% | - |
| 13.04.2026 | 11,63 | 11,93 | 11,63 | 11,85 | -0,63% | - |
| 10.04.2026 | 11,90 | 11,95 | 11,75 | 11,93 | 0,21% | - |
| 09.04.2026 | 11,80 | 12,05 | 11,80 | 11,90 | 0,85% | - |
| 08.04.2026 | 12,03 | 12,08 | 11,50 | 11,80 | -1,26% | - |
| 07.04.2026 | 11,95 | 11,95 | 11,70 | 11,95 | 0,21% | - |
| 02.04.2026 | 12,03 | 12,03 | 11,88 | 11,93 | -0,62% | - |
| 01.04.2026 | 11,88 | 12,10 | 11,88 | 12,00 | 1,69% | - |
| 31.03.2026 | 11,60 | 12,13 | 11,60 | 11,80 | 2,16% | - |
| 30.03.2026 | 12,00 | 12,00 | 11,55 | 11,55 | -2,53% | - |
| 27.03.2026 | 11,88 | 12,28 | 11,28 | 11,85 | -0,21% | - |
| 26.03.2026 | 11,95 | 11,98 | 11,83 | 11,88 | -1,86% | - |
| 25.03.2026 | 12,00 | 12,50 | 11,95 | 12,10 | 1,04% | - |
| 24.03.2026 | 11,98 | 12,00 | 11,95 | 11,98 | 0,42% | - |
| 23.03.2026 | 11,80 | 12,00 | 11,43 | 11,93 | 0,63% | - |
| 20.03.2026 | 12,08 | 12,13 | 11,50 | 11,85 | -2,07% | - |
| 19.03.2026 | 12,45 | 12,45 | 12,05 | 12,10 | -2,42% | - |
| 18.03.2026 | 12,38 | 12,48 | 12,20 | 12,40 | 0,20% | - |
| 17.03.2026 | 12,43 | 12,53 | 12,20 | 12,38 | 0,41% | - |
| 16.03.2026 | 12,45 | 12,45 | 12,23 | 12,33 | -1,40% | - |
| 13.03.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 0,40% | 2.208,00 |
| 12.03.2026 | 12,45 | 12,45 | 12,30 | 12,45 | 0,00% | 693,00 |
| 11.03.2026 | 12,45 | 12,50 | 12,30 | 12,45 | 0,81% | 80,00 |
| 10.03.2026 | 12,00 | 12,35 | 12,00 | 12,35 | 2,07% | 1.128,00 |
| 09.03.2026 | 12,05 | 12,15 | 11,95 | 12,10 | -0,82% | 3.019,00 |
| 06.03.2026 | 12,20 | 12,25 | 12,10 | 12,20 | -1,21% | 2.806,00 |
| 05.03.2026 | 12,15 | 12,40 | 12,15 | 12,35 | 0,82% | 3.912,00 |
| 04.03.2026 | 11,90 | 12,70 | 11,90 | 12,25 | 2,08% | 7.439,00 |
| 03.03.2026 | 11,95 | 12,20 | 11,95 | 12,00 | -1,23% | 5.211,00 |
| 02.03.2026 | 11,75 | 12,15 | 11,50 | 12,15 | 3,62% | 6.409,00 |
| 27.02.2026 | 11,58 | 11,73 | 11,48 | 11,73 | 1,08% | - |
| 26.02.2026 | 12,18 | 12,58 | 11,53 | 11,60 | -3,13% | - |
| 25.02.2026 | 12,48 | 12,48 | 11,98 | 11,98 | -3,04% | - |
| 24.02.2026 | 12,13 | 12,40 | 12,10 | 12,35 | 1,02% | - |