10,300€
0,49%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 10,25 | 10,40 | 10,10 | 10,33 | 0,73% | 80,00 |
| 11.03.2025 | 10,30 | 10,30 | 10,10 | 10,25 | 0,00% | 19.932,00 |
| 10.03.2025 | 10,25 | 10,40 | 10,10 | 10,25 | -0,49% | 4.523,00 |
| 07.03.2025 | 10,20 | 10,40 | 10,20 | 10,30 | 1,48% | 31.323,00 |
| 06.03.2025 | 10,15 | 10,20 | 10,05 | 10,15 | 1,00% | 22.561,00 |
| 05.03.2025 | 10,00 | 10,20 | 10,00 | 10,05 | 0,00% | 4.540,00 |
| 04.03.2025 | 9,96 | 10,10 | 9,76 | 10,05 | 1,31% | 6.648,00 |
| 03.03.2025 | 9,92 | 10,15 | 9,70 | 9,92 | 0,20% | 8.255,00 |
| 28.02.2025 | 10,15 | 10,15 | 9,90 | 9,90 | -2,94% | 11.864,00 |
| 27.02.2025 | 10,10 | 10,40 | 9,96 | 10,20 | 1,49% | 6.712,00 |
| 26.02.2025 | 10,15 | 10,35 | 9,92 | 10,05 | 0,50% | 17.195,00 |
| 25.02.2025 | 10,65 | 10,65 | 10,00 | 10,00 | -4,76% | 6.858,00 |
| 24.02.2025 | 10,50 | 10,80 | 10,50 | 10,50 | -2,78% | 1.117,00 |
| 21.02.2025 | 10,85 | 10,85 | 10,25 | 10,80 | -0,92% | 4.327,00 |
| 20.02.2025 | 10,75 | 10,90 | 10,75 | 10,90 | 4,31% | 400,00 |
| 19.02.2025 | 10,70 | 10,80 | 10,40 | 10,45 | -2,34% | 5.402,00 |
| 18.02.2025 | 10,75 | 10,95 | 10,50 | 10,70 | -0,93% | 12.866,00 |
| 17.02.2025 | 10,20 | 10,80 | 10,20 | 10,80 | 4,35% | 20.874,00 |
| 14.02.2025 | 10,30 | 10,50 | 10,20 | 10,35 | 0,98% | 6.557,00 |
| 13.02.2025 | 10,15 | 10,35 | 9,96 | 10,25 | 1,99% | 5.195,00 |
| 12.02.2025 | 9,78 | 10,05 | 9,78 | 10,05 | 2,13% | 3.794,00 |
| 11.02.2025 | 9,94 | 9,94 | 9,82 | 9,84 | 2,29% | 2.930,00 |
| 10.02.2025 | 9,88 | 9,98 | 9,62 | 9,62 | -1,03% | 9.329,00 |
| 07.02.2025 | 9,80 | 10,05 | 9,60 | 9,72 | -0,82% | 10.545,00 |
| 06.02.2025 | 9,50 | 9,82 | 9,50 | 9,80 | 3,16% | 7.321,00 |
| 05.02.2025 | 9,48 | 9,50 | 9,36 | 9,50 | 0,21% | 2.038,00 |
| 04.02.2025 | 9,32 | 9,48 | 9,32 | 9,48 | 1,50% | 424,00 |
| 03.02.2025 | 9,06 | 9,40 | 8,94 | 9,34 | 0,86% | 5.024,00 |
| 31.01.2025 | 9,26 | 9,26 | 9,24 | 9,26 | -1,70% | 1.662,00 |
| 30.01.2025 | 9,22 | 9,42 | 9,14 | 9,42 | 5,61% | 2.665,00 |
| 29.01.2025 | 8,98 | 8,98 | 8,92 | 8,92 | -1,33% | 562,00 |
| 28.01.2025 | 9,16 | 9,16 | 9,04 | 9,04 | 0,00% | 398,00 |
| 27.01.2025 | 9,24 | 9,24 | 9,02 | 9,04 | -2,16% | 2.219,00 |
| 24.01.2025 | 9,30 | 9,30 | 8,98 | 9,24 | -1,07% | 5.826,00 |
| 23.01.2025 | 9,40 | 9,50 | 9,32 | 9,34 | -1,48% | 2.353,00 |
| 22.01.2025 | 9,50 | 9,50 | 9,28 | 9,48 | -0,63% | 2.555,00 |
| 21.01.2025 | 9,64 | 9,64 | 9,18 | 9,54 | -1,45% | 6.119,00 |
| 20.01.2025 | 9,40 | 9,68 | 9,34 | 9,68 | 1,04% | 6.697,00 |
| 17.01.2025 | 9,26 | 9,64 | 9,26 | 9,58 | 2,13% | 10.398,00 |
| 16.01.2025 | 8,98 | 9,90 | 8,98 | 9,38 | 2,18% | 2.773,00 |
| 15.01.2025 | 9,08 | 9,18 | 8,92 | 9,18 | 3,38% | 1.993,00 |
| 14.01.2025 | 8,92 | 8,92 | 8,88 | 8,88 | -1,33% | 90,00 |
| 13.01.2025 | 8,94 | 9,10 | 8,80 | 9,00 | 0,45% | 3.312,00 |
| 10.01.2025 | 9,08 | 9,08 | 8,96 | 8,96 | -1,75% | 1.650,00 |
| 09.01.2025 | 8,98 | 9,12 | 8,96 | 9,12 | 0,66% | 1.040,00 |
| 08.01.2025 | 9,12 | 9,14 | 8,78 | 9,06 | 1,12% | 36.621,00 |
| 07.01.2025 | 9,04 | 9,36 | 8,96 | 8,96 | -0,44% | 3.632,00 |
| 06.01.2025 | 8,90 | 9,00 | 8,90 | 9,00 | -0,88% | 1.403,00 |
| 03.01.2025 | 9,02 | 9,10 | 8,72 | 9,08 | 0,67% | 13.770,00 |
| 02.01.2025 | 9,28 | 9,28 | 9,00 | 9,02 | 0,00% | 947,00 |
| 30.12.2024 | 9,14 | 9,16 | 9,00 | 9,02 | -2,38% | 5.185,00 |
| 27.12.2024 | 9,18 | 9,24 | 9,04 | 9,24 | 1,76% | 3.286,00 |
| 23.12.2024 | 9,08 | 9,18 | 9,02 | 9,08 | -1,30% | 4.230,00 |
| 20.12.2024 | 9,16 | 9,20 | 9,06 | 9,20 | -1,50% | 6.587,00 |
| 19.12.2024 | 9,20 | 9,36 | 9,20 | 9,34 | 0,21% | 1.988,00 |
| 18.12.2024 | 9,26 | 9,32 | 9,12 | 9,32 | 1,30% | 3.101,00 |
| 17.12.2024 | 9,24 | 9,24 | 9,10 | 9,20 | 0,22% | 4.212,00 |
| 16.12.2024 | 9,44 | 9,48 | 9,12 | 9,18 | -3,37% | 11.220,00 |
| 13.12.2024 | 9,50 | 9,68 | 9,38 | 9,50 | 0,64% | 24.067,00 |
| 12.12.2024 | 9,20 | 9,46 | 9,20 | 9,44 | 2,83% | 39.989,00 |
| 11.12.2024 | 9,00 | 9,18 | 9,00 | 9,18 | 1,10% | 13.681,00 |
| 10.12.2024 | 8,74 | 9,28 | 8,72 | 9,08 | 3,89% | 6.588,00 |
| 09.12.2024 | 8,54 | 8,74 | 8,54 | 8,74 | 2,34% | 4.602,00 |
| 06.12.2024 | 8,40 | 8,60 | 8,40 | 8,54 | 0,00% | 1.540,00 |
| 05.12.2024 | 8,30 | 8,58 | 8,30 | 8,54 | 1,67% | 3.600,00 |
| 04.12.2024 | 8,30 | 8,46 | 8,12 | 8,40 | 3,45% | 9.530,00 |
| 03.12.2024 | 7,90 | 8,22 | 7,90 | 8,12 | 1,75% | 4.655,00 |
| 02.12.2024 | 7,84 | 7,98 | 7,84 | 7,98 | 0,00% | 1.450,00 |
| 29.11.2024 | 7,98 | 7,98 | 7,84 | 7,98 | 0,00% | 3.761,00 |
| 28.11.2024 | 7,86 | 7,98 | 7,86 | 7,98 | 3,64% | 1.069,00 |
| 27.11.2024 | 7,68 | 7,70 | 7,68 | 7,70 | -1,53% | 394,00 |
| 26.11.2024 | 7,94 | 7,94 | 7,72 | 7,82 | -0,51% | 2.983,00 |
| 25.11.2024 | 7,80 | 7,86 | 7,64 | 7,86 | 3,42% | 4.771,00 |
| 22.11.2024 | 7,42 | 7,84 | 7,42 | 7,60 | 2,43% | 2.051,00 |
| 21.11.2024 | 7,40 | 7,50 | 7,32 | 7,42 | -1,85% | 2.079,00 |
| 20.11.2024 | 7,72 | 7,72 | 7,56 | 7,56 | -1,31% | 4.419,00 |
| 19.11.2024 | 7,80 | 7,80 | 7,66 | 7,66 | -4,25% | 6.701,00 |
| 18.11.2024 | 7,66 | 8,00 | 7,66 | 8,00 | 4,17% | 7.786,00 |
| 15.11.2024 | 7,46 | 7,68 | 7,26 | 7,68 | 0,79% | 7.166,00 |
| 14.11.2024 | 7,56 | 7,62 | 7,38 | 7,62 | 0,79% | 3.792,00 |
| 13.11.2024 | 7,42 | 7,64 | 7,42 | 7,56 | 0,80% | 8.716,00 |
| 12.11.2024 | 7,20 | 7,68 | 7,20 | 7,50 | 4,17% | 6.971,00 |
| 11.11.2024 | 7,40 | 7,40 | 7,20 | 7,20 | -2,44% | 2.946,00 |
| 08.11.2024 | 7,30 | 7,38 | 7,22 | 7,38 | -0,27% | 2.221,00 |
| 07.11.2024 | 7,84 | 7,84 | 7,40 | 7,40 | -3,39% | 1.416,00 |
| 06.11.2024 | 7,84 | 7,84 | 7,66 | 7,66 | -2,30% | 1.537,00 |
| 05.11.2024 | 7,78 | 7,84 | 7,76 | 7,84 | 0,77% | 2.378,00 |
| 04.11.2024 | 7,80 | 7,80 | 7,78 | 7,78 | 1,30% | 833,00 |
| 01.11.2024 | 7,66 | 7,68 | 7,66 | 7,68 | -0,26% | 1.190,00 |
| 31.10.2024 | 7,92 | 7,92 | 7,48 | 7,70 | -1,53% | 7.479,00 |
| 30.10.2024 | 7,98 | 7,98 | 7,82 | 7,82 | -2,49% | 4.100,00 |
| 29.10.2024 | 8,24 | 8,24 | 8,00 | 8,02 | -1,23% | 9.503,00 |
| 28.10.2024 | 8,36 | 8,36 | 7,98 | 8,12 | 1,50% | 1.810,00 |
| 25.10.2024 | 8,40 | 8,40 | 8,00 | 8,00 | -4,76% | 9.152,00 |
| 24.10.2024 | 8,42 | 8,42 | 8,16 | 8,40 | 2,19% | 5.260,00 |
| 23.10.2024 | 8,20 | 8,30 | 8,06 | 8,22 | 0,49% | 7.190,00 |
| 22.10.2024 | 8,56 | 8,56 | 8,18 | 8,18 | -3,31% | 8.225,00 |
| 21.10.2024 | 8,44 | 8,46 | 8,24 | 8,46 | 1,68% | 3.211,00 |
| 18.10.2024 | 8,42 | 8,42 | 8,24 | 8,32 | 0,48% | 769,00 |
| 17.10.2024 | 8,20 | 8,44 | 8,18 | 8,28 | -1,90% | 8.760,00 |