12,325€
2,71%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,00 | 12,05 | 11,95 | 12,00 | -1,64% | 7.926,00 |
| 06.03.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | 851,00 |
| 05.03.2026 | 12,40 | 12,40 | 12,25 | 12,25 | 0,00% | 301,00 |
| 04.03.2026 | 12,70 | 12,70 | 12,25 | 12,25 | 1,66% | 4.673,00 |
| 03.03.2026 | 12,30 | 12,30 | 11,95 | 12,05 | -0,41% | 3.122,00 |
| 02.03.2026 | 11,40 | 12,10 | 11,40 | 12,10 | 4,76% | 12.012,00 |
| 27.02.2026 | 11,65 | 11,80 | 11,50 | 11,55 | 0,43% | 2.856,00 |
| 26.02.2026 | 12,35 | 12,50 | 11,50 | 11,50 | -5,35% | 17.038,00 |
| 25.02.2026 | 12,65 | 12,65 | 12,05 | 12,15 | -2,41% | 8.184,00 |
| 24.02.2026 | 12,00 | 12,45 | 12,00 | 12,45 | 0,81% | 1.893,00 |
| 23.02.2026 | 11,90 | 12,35 | 11,90 | 12,35 | 2,49% | 5.475,00 |
| 20.02.2026 | 12,30 | 12,40 | 12,05 | 12,05 | -0,82% | 2.100,00 |
| 19.02.2026 | 12,30 | 12,50 | 12,15 | 12,15 | 0,00% | 7.560,00 |
| 18.02.2026 | 12,15 | 12,50 | 12,10 | 12,15 | 0,41% | 2.549,00 |
| 17.02.2026 | 12,25 | 12,50 | 11,90 | 12,10 | -1,22% | 3.554,00 |
| 16.02.2026 | 11,85 | 12,25 | 11,75 | 12,25 | 3,38% | 3.368,00 |
| 13.02.2026 | 12,50 | 12,65 | 10,80 | 11,85 | -5,58% | 23.856,00 |
| 12.02.2026 | 12,85 | 12,90 | 12,55 | 12,55 | 0,00% | 6.931,00 |
| 11.02.2026 | 12,60 | 13,00 | 12,55 | 12,55 | -0,40% | 4.294,00 |
| 10.02.2026 | 12,95 | 13,00 | 12,60 | 12,60 | -2,70% | 5.545,00 |
| 09.02.2026 | 13,25 | 13,30 | 12,65 | 12,95 | -2,26% | 5.962,00 |
| 06.02.2026 | 13,75 | 13,75 | 12,95 | 13,25 | -1,85% | 5.761,00 |
| 05.02.2026 | 13,50 | 13,50 | 13,40 | 13,50 | 1,89% | 252,00 |
| 04.02.2026 | 13,60 | 13,60 | 13,25 | 13,25 | -1,12% | 3.856,00 |
| 03.02.2026 | 14,00 | 14,00 | 13,40 | 13,40 | -3,60% | 2.571,00 |
| 02.02.2026 | 13,85 | 14,10 | 13,85 | 13,90 | -0,36% | 1.131,00 |
| 30.01.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 3,33% | 150,00 |
| 29.01.2026 | 13,65 | 13,70 | 13,30 | 13,50 | 0,37% | 2.401,00 |
| 28.01.2026 | 14,00 | 14,10 | 13,45 | 13,45 | -3,93% | 1.959,00 |
| 27.01.2026 | 14,25 | 14,40 | 13,95 | 14,00 | -1,75% | 7.354,00 |
| 26.01.2026 | 14,55 | 14,65 | 14,20 | 14,25 | -1,04% | 9.162,00 |
| 23.01.2026 | 14,70 | 14,70 | 14,25 | 14,40 | -2,04% | 9.335,00 |
| 22.01.2026 | 14,45 | 14,70 | 14,40 | 14,70 | 1,73% | 13.503,00 |
| 21.01.2026 | 13,70 | 14,45 | 13,50 | 14,45 | 7,43% | 4.204,00 |
| 20.01.2026 | 13,60 | 13,70 | 13,45 | 13,45 | -3,58% | 1.644,00 |
| 19.01.2026 | 13,80 | 14,00 | 13,30 | 13,95 | 1,09% | 2.929,00 |
| 16.01.2026 | 13,95 | 14,00 | 13,80 | 13,80 | -1,08% | 545,00 |
| 15.01.2026 | 14,15 | 14,15 | 13,95 | 13,95 | 0,00% | 3.274,00 |
| 14.01.2026 | 14,40 | 14,50 | 13,95 | 13,95 | 0,36% | 2.436,00 |
| 13.01.2026 | 13,90 | 14,00 | 13,85 | 13,90 | -1,77% | 7.112,00 |
| 12.01.2026 | 14,25 | 14,45 | 14,15 | 14,15 | -2,08% | 5.556,00 |
| 09.01.2026 | 14,20 | 14,45 | 14,20 | 14,45 | 1,40% | 341,00 |
| 08.01.2026 | 14,20 | 14,45 | 14,20 | 14,25 | -1,38% | 2.771,00 |
| 07.01.2026 | 14,35 | 14,45 | 14,20 | 14,45 | 1,76% | 786,00 |
| 06.01.2026 | 14,25 | 14,45 | 14,20 | 14,20 | 1,07% | 2.429,00 |
| 05.01.2026 | 14,80 | 14,80 | 13,95 | 14,05 | -3,77% | 4.108,00 |
| 02.01.2026 | 14,45 | 14,95 | 14,45 | 14,60 | 0,34% | 3.878,00 |
| 30.12.2025 | 14,75 | 14,75 | 13,60 | 14,55 | -3,00% | 3.892,00 |
| 29.12.2025 | 15,15 | 15,15 | 14,20 | 15,00 | 0,00% | 4.470,00 |
| 23.12.2025 | 15,00 | 15,00 | 14,95 | 15,00 | 0,33% | 1.286,00 |
| 22.12.2025 | 15,30 | 15,30 | 14,95 | 14,95 | -2,29% | 301,00 |
| 19.12.2025 | 15,00 | 15,30 | 14,75 | 15,30 | 2,34% | 1.086,00 |
| 18.12.2025 | 14,85 | 14,95 | 14,60 | 14,95 | 0,00% | 3.069,00 |
| 17.12.2025 | 15,25 | 15,45 | 14,95 | 14,95 | -1,32% | 15.890,00 |
| 16.12.2025 | 15,25 | 15,45 | 15,15 | 15,15 | 0,33% | 15.350,00 |
| 15.12.2025 | 15,10 | 15,45 | 15,05 | 15,10 | 0,33% | 6.474,00 |
| 12.12.2025 | 15,10 | 15,45 | 15,05 | 15,05 | -0,33% | 7.938,00 |
| 11.12.2025 | 14,80 | 15,20 | 14,80 | 15,10 | 0,67% | 13.813,00 |
| 10.12.2025 | 14,30 | 15,30 | 14,30 | 15,00 | 4,90% | 29.776,00 |
| 09.12.2025 | 14,50 | 14,80 | 13,55 | 14,30 | -2,05% | 5.517,00 |
| 08.12.2025 | 14,95 | 15,00 | 14,50 | 14,60 | 0,69% | 11.210,00 |
| 05.12.2025 | 14,25 | 14,90 | 14,00 | 14,50 | 0,69% | 14.291,00 |
| 04.12.2025 | 13,85 | 14,45 | 13,85 | 14,40 | 5,11% | 12.257,00 |
| 03.12.2025 | 13,35 | 14,45 | 13,30 | 13,70 | 4,18% | 26.344,00 |
| 02.12.2025 | 13,15 | 13,35 | 13,10 | 13,15 | 0,77% | 5.870,00 |
| 01.12.2025 | 13,40 | 13,50 | 13,05 | 13,05 | -2,61% | 13.509,00 |
| 28.11.2025 | 12,80 | 13,50 | 12,80 | 13,40 | 5,10% | 32.356,00 |
| 27.11.2025 | 12,15 | 12,80 | 12,15 | 12,75 | 4,94% | 9.551,00 |
| 26.11.2025 | 11,70 | 12,25 | 11,70 | 12,15 | 5,19% | 5.964,00 |
| 25.11.2025 | 11,50 | 11,55 | 11,50 | 11,55 | -1,28% | 307,00 |
| 24.11.2025 | 11,75 | 11,75 | 11,50 | 11,70 | -0,43% | 1.408,00 |
| 21.11.2025 | 11,80 | 12,05 | 11,70 | 11,75 | -2,08% | 1.294,00 |
| 19.11.2025 | 11,80 | 12,15 | 11,75 | 12,00 | -2,04% | 803,00 |
| 18.11.2025 | 12,00 | 12,25 | 12,00 | 12,25 | 2,08% | 453,00 |
| 17.11.2025 | 12,10 | 12,40 | 12,00 | 12,00 | -2,83% | 2.410,00 |
| 14.11.2025 | 12,15 | 12,35 | 12,15 | 12,35 | -0,40% | 3.429,00 |
| 13.11.2025 | 12,00 | 12,50 | 11,80 | 12,40 | 4,64% | 12.917,00 |
| 12.11.2025 | 11,70 | 11,90 | 11,65 | 11,85 | 2,16% | 1.221,00 |
| 11.11.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -0,43% | 13,00 |
| 10.11.2025 | 11,50 | 11,70 | 11,40 | 11,65 | 2,19% | 5.430,00 |
| 07.11.2025 | 11,40 | 11,45 | 11,40 | 11,40 | -0,44% | 1.655,00 |
| 06.11.2025 | 11,80 | 11,80 | 11,45 | 11,45 | -2,97% | 1.869,00 |
| 05.11.2025 | 11,70 | 11,90 | 11,50 | 11,80 | 1,29% | 603,00 |
| 04.11.2025 | 11,60 | 11,65 | 11,45 | 11,65 | -0,43% | 921,00 |
| 03.11.2025 | 11,85 | 11,95 | 11,55 | 11,70 | -0,85% | 7.536,00 |
| 31.10.2025 | 11,70 | 11,80 | 11,60 | 11,80 | 0,00% | 958,00 |
| 30.10.2025 | 11,60 | 11,95 | 11,60 | 11,80 | 2,16% | 4.450,00 |
| 29.10.2025 | 11,60 | 11,60 | 11,55 | 11,55 | -0,43% | 765,00 |
| 28.10.2025 | 11,75 | 12,00 | 11,60 | 11,60 | -0,43% | 1.721,00 |
| 27.10.2025 | 11,60 | 11,85 | 11,55 | 11,65 | 1,75% | 1.538,00 |
| 24.10.2025 | 11,40 | 11,70 | 11,35 | 11,45 | 0,44% | 6.183,00 |
| 23.10.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,44% | 445,00 |
| 22.10.2025 | 11,40 | 11,40 | 11,25 | 11,35 | -2,58% | 3.000,00 |
| 21.10.2025 | 11,95 | 12,10 | 11,65 | 11,65 | 2,64% | 4.102,00 |
| 20.10.2025 | 11,40 | 11,60 | 11,35 | 11,35 | -2,99% | 114,00 |
| 17.10.2025 | 11,25 | 11,70 | 11,25 | 11,70 | 4,00% | 1.381,00 |
| 16.10.2025 | 11,10 | 11,25 | 11,05 | 11,25 | -0,44% | 5.093,00 |
| 15.10.2025 | 11,30 | 11,40 | 11,20 | 11,30 | -1,74% | 1.447,00 |
| 14.10.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 0,00% | 560,00 |
| 13.10.2025 | 11,25 | 11,50 | 10,95 | 11,50 | 4,55% | 3.299,00 |