12,925€
0,58%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 12,60 | 13,30 | 12,60 | 12,88 | 0,19% | 20.939,00 |
| 03.09.2025 | 12,25 | 12,85 | 12,25 | 12,85 | 4,05% | 27.984,00 |
| 02.09.2025 | 12,55 | 12,80 | 12,20 | 12,35 | -1,20% | 19.019,00 |
| 01.09.2025 | 12,30 | 12,60 | 11,95 | 12,50 | 2,04% | 9.037,00 |
| 29.08.2025 | 11,25 | 12,50 | 11,25 | 12,25 | 7,93% | 12.493,00 |
| 28.08.2025 | 10,90 | 11,40 | 10,90 | 11,35 | 3,65% | 3.947,00 |
| 27.08.2025 | 11,10 | 11,10 | 10,85 | 10,95 | -0,90% | 4.592,00 |
| 26.08.2025 | 10,95 | 11,05 | 10,95 | 11,05 | -0,90% | 252,00 |
| 25.08.2025 | 10,90 | 11,15 | 10,90 | 11,15 | 0,90% | 856,00 |
| 22.08.2025 | 10,95 | 11,10 | 10,95 | 11,05 | 0,00% | 1.813,00 |
| 21.08.2025 | 11,10 | 11,10 | 11,00 | 11,05 | 0,00% | 2.186,00 |
| 20.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,34% | 16,00 |
| 19.08.2025 | 11,20 | 11,30 | 11,20 | 11,20 | -0,44% | 2.502,00 |
| 18.08.2025 | 10,95 | 11,25 | 10,95 | 11,25 | 2,74% | 382,00 |
| 15.08.2025 | 11,10 | 11,10 | 10,90 | 10,95 | -0,45% | 4.807,00 |
| 14.08.2025 | 11,05 | 11,05 | 10,95 | 11,00 | -2,22% | 684,00 |
| 13.08.2025 | 11,45 | 11,45 | 11,05 | 11,25 | -1,75% | 960,00 |
| 12.08.2025 | 10,95 | 11,45 | 10,90 | 11,45 | 4,09% | 8.082,00 |
| 11.08.2025 | 11,00 | 11,00 | 10,90 | 11,00 | 1,38% | 5.020,00 |
| 08.08.2025 | 10,95 | 10,95 | 10,60 | 10,85 | 0,93% | 1.869,00 |
| 07.08.2025 | 11,00 | 11,00 | 10,65 | 10,75 | 0,47% | 1.450,00 |
| 06.08.2025 | 10,65 | 10,75 | 10,55 | 10,70 | 0,47% | 807,00 |
| 05.08.2025 | 10,95 | 10,95 | 10,65 | 10,65 | -2,29% | 1.498,00 |
| 04.08.2025 | 10,85 | 10,95 | 10,80 | 10,90 | -0,91% | 2.210,00 |
| 01.08.2025 | 11,20 | 11,20 | 10,75 | 11,00 | -3,51% | 4.300,00 |
| 31.07.2025 | 11,45 | 11,55 | 11,20 | 11,40 | 2,24% | 5.534,00 |
| 30.07.2025 | 11,25 | 11,35 | 11,15 | 11,15 | -1,33% | 721,00 |
| 29.07.2025 | 11,20 | 11,40 | 11,20 | 11,30 | 0,44% | 2.209,00 |
| 28.07.2025 | 11,20 | 11,25 | 11,20 | 11,25 | 0,00% | 4.051,00 |
| 25.07.2025 | 11,30 | 11,40 | 11,25 | 11,25 | -3,02% | 899,00 |
| 24.07.2025 | 11,60 | 11,80 | 11,55 | 11,60 | -0,43% | 1.810,00 |
| 23.07.2025 | 11,40 | 11,85 | 11,40 | 11,65 | 1,75% | 1.559,00 |
| 22.07.2025 | 11,50 | 11,60 | 11,45 | 11,45 | -3,38% | 1.897,00 |
| 21.07.2025 | 11,60 | 11,90 | 11,30 | 11,85 | 4,87% | 1.656,00 |
| 18.07.2025 | 12,25 | 12,35 | 11,30 | 11,30 | -6,61% | 10.696,00 |
| 17.07.2025 | 12,00 | 12,25 | 11,95 | 12,10 | 2,11% | 2.822,00 |
| 16.07.2025 | 12,05 | 12,05 | 11,75 | 11,85 | -0,84% | 3.833,00 |
| 15.07.2025 | 12,00 | 12,25 | 11,90 | 11,95 | -0,42% | 1.017,00 |
| 14.07.2025 | 11,60 | 12,00 | 11,30 | 12,00 | 4,80% | 3.692,00 |
| 11.07.2025 | 11,25 | 11,45 | 11,25 | 11,45 | -1,29% | 1.150,00 |
| 10.07.2025 | 11,70 | 11,70 | 11,50 | 11,60 | 0,87% | 743,00 |
| 09.07.2025 | 10,80 | 11,50 | 10,80 | 11,50 | 5,02% | 1.133,00 |
| 08.07.2025 | 11,00 | 11,00 | 10,95 | 10,95 | 0,92% | 1.038,00 |
| 07.07.2025 | 11,45 | 11,65 | 10,85 | 10,85 | -5,24% | 5.467,00 |
| 04.07.2025 | 11,40 | 11,50 | 11,00 | 11,45 | 0,44% | 5.878,00 |
| 03.07.2025 | 11,85 | 11,95 | 11,10 | 11,40 | -3,80% | 9.830,00 |
| 02.07.2025 | 12,45 | 12,45 | 11,00 | 11,85 | -4,82% | 8.854,00 |
| 01.07.2025 | 12,65 | 12,75 | 12,45 | 12,45 | -2,35% | 3.794,00 |
| 30.06.2025 | 12,40 | 12,75 | 12,40 | 12,75 | 0,79% | 5.110,00 |
| 27.06.2025 | 12,85 | 12,90 | 12,60 | 12,65 | -2,32% | 1.250,00 |
| 26.06.2025 | 12,85 | 13,05 | 12,85 | 12,95 | 0,00% | 5.936,00 |
| 25.06.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 2,78% | 480,00 |
| 24.06.2025 | 12,70 | 12,80 | 12,55 | 12,60 | -0,79% | 6.033,00 |
| 23.06.2025 | 12,85 | 12,85 | 12,70 | 12,70 | -0,78% | 304,00 |
| 20.06.2025 | 12,60 | 12,80 | 12,60 | 12,80 | -0,39% | 1.088,00 |
| 19.06.2025 | 12,70 | 12,90 | 12,70 | 12,85 | 4,47% | 1.340,00 |
| 18.06.2025 | 12,65 | 12,65 | 12,30 | 12,30 | -2,77% | 2.408,00 |
| 17.06.2025 | 12,95 | 12,95 | 12,60 | 12,65 | -1,56% | 1.933,00 |
| 16.06.2025 | 12,90 | 12,90 | 12,60 | 12,85 | 1,18% | 462,00 |
| 13.06.2025 | 12,80 | 12,90 | 12,70 | 12,70 | -0,78% | 2.736,00 |
| 12.06.2025 | 12,70 | 12,90 | 12,70 | 12,80 | 1,59% | 6.048,00 |
| 11.06.2025 | 12,75 | 12,80 | 12,60 | 12,60 | 0,00% | 1.349,00 |
| 10.06.2025 | 12,35 | 12,60 | 12,35 | 12,60 | 1,61% | 1.016,00 |
| 09.06.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -3,50% | 1.974,00 |
| 06.06.2025 | 12,75 | 12,85 | 12,75 | 12,85 | 2,39% | 500,00 |
| 05.06.2025 | 12,55 | 12,80 | 12,40 | 12,55 | 0,00% | 5.717,00 |
| 04.06.2025 | 13,05 | 13,05 | 12,40 | 12,55 | -3,83% | 9.663,00 |
| 03.06.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 2,76% | 1.030,00 |
| 02.06.2025 | 12,90 | 13,00 | 12,70 | 12,70 | -1,17% | 2.324,00 |
| 30.05.2025 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | 1.976,00 |
| 29.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,19% | 900,00 |
| 28.05.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 1,20% | 166,00 |
| 27.05.2025 | 12,60 | 12,85 | 12,45 | 12,45 | -4,23% | 9.470,00 |
| 26.05.2025 | 12,35 | 13,00 | 12,35 | 13,00 | 2,36% | 9.577,00 |
| 23.05.2025 | 12,60 | 12,80 | 12,50 | 12,70 | 4,10% | 7.256,00 |
| 22.05.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -3,17% | 4.322,00 |
| 21.05.2025 | 12,25 | 12,60 | 12,15 | 12,60 | 2,44% | 9.039,00 |
| 20.05.2025 | 12,30 | 12,35 | 12,20 | 12,30 | 0,82% | 1.782,00 |
| 19.05.2025 | 12,20 | 12,30 | 12,20 | 12,20 | -1,61% | 847,00 |
| 16.05.2025 | 12,50 | 12,50 | 11,80 | 12,40 | 0,81% | 831,00 |
| 15.05.2025 | 12,50 | 12,50 | 12,20 | 12,30 | -0,40% | 3.304,00 |
| 14.05.2025 | 12,30 | 12,45 | 12,30 | 12,35 | -0,40% | 2.100,00 |
| 13.05.2025 | 12,30 | 12,45 | 12,30 | 12,40 | 0,00% | 3.942,00 |
| 12.05.2025 | 12,15 | 12,50 | 12,15 | 12,40 | 1,22% | 1.260,00 |
| 09.05.2025 | 12,45 | 12,45 | 12,25 | 12,25 | -0,41% | 3.140,00 |
| 08.05.2025 | 12,55 | 12,55 | 12,30 | 12,30 | -1,20% | 1.802,00 |
| 07.05.2025 | 12,65 | 12,70 | 12,45 | 12,45 | -1,58% | 3.229,00 |
| 06.05.2025 | 12,65 | 12,70 | 12,25 | 12,65 | 2,02% | 2.628,00 |
| 05.05.2025 | 12,45 | 12,65 | 12,40 | 12,40 | 0,00% | 4.530,00 |
| 02.05.2025 | 12,55 | 12,60 | 12,35 | 12,40 | -2,36% | 4.295,00 |
| 30.04.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,20% | 1.992,00 |
| 29.04.2025 | 12,25 | 12,55 | 12,20 | 12,55 | 2,45% | 11.377,00 |
| 28.04.2025 | 11,60 | 12,30 | 11,55 | 12,25 | 7,46% | 14.112,00 |
| 25.04.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 0,00% | 375,00 |
| 24.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,15% | 300,00 |
| 23.04.2025 | 11,45 | 11,65 | 11,20 | 11,65 | 2,64% | 4.301,00 |
| 22.04.2025 | 11,20 | 11,35 | 11,10 | 11,35 | -1,30% | 1.321,00 |
| 17.04.2025 | 11,25 | 11,50 | 11,25 | 11,50 | 2,68% | 683,00 |
| 16.04.2025 | 11,50 | 11,50 | 11,00 | 11,20 | -2,61% | 15.537,00 |
| 15.04.2025 | 11,50 | 11,65 | 11,30 | 11,50 | 0,88% | 3.307,00 |