12,650€
0,80%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,50 | 12,88 | 12,50 | 12,65 | 0,80% | 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 |
| 14.04.2025 | 11,40 | 11,40 | 11,35 | 11,40 | -0,87% | 604,00 |
| 11.04.2025 | 11,40 | 11,50 | 11,20 | 11,50 | 1,77% | 3.435,00 |
| 10.04.2025 | 10,65 | 11,45 | 10,60 | 11,30 | 8,65% | 15.990,00 |
| 09.04.2025 | 10,30 | 10,65 | 10,10 | 10,40 | -1,89% | 3.772,00 |
| 08.04.2025 | 10,40 | 10,85 | 10,40 | 10,60 | 4,43% | 9.759,00 |
| 07.04.2025 | 10,25 | 10,25 | 9,16 | 10,15 | -0,98% | 10.506,00 |
| 04.04.2025 | 10,65 | 10,65 | 10,25 | 10,25 | -3,30% | 4.275,00 |
| 03.04.2025 | 10,80 | 10,80 | 10,50 | 10,60 | -1,85% | 2.562,00 |
| 02.04.2025 | 10,75 | 10,80 | 10,60 | 10,80 | -2,26% | 2.140,00 |
| 01.04.2025 | 10,70 | 11,20 | 10,70 | 11,05 | 4,25% | 3.320,00 |
| 31.03.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 3,92% | 2.162,00 |
| 28.03.2025 | 10,60 | 10,75 | 10,10 | 10,20 | -0,97% | 3.806,00 |
| 27.03.2025 | 10,70 | 10,75 | 10,30 | 10,30 | -4,63% | 2.616,00 |
| 26.03.2025 | 11,30 | 11,30 | 10,30 | 10,80 | -4,00% | 7.131,00 |
| 25.03.2025 | 11,20 | 11,25 | 10,95 | 11,25 | 2,27% | 957,00 |
| 24.03.2025 | 11,15 | 11,15 | 10,95 | 11,00 | 0,00% | 1.670,00 |
| 21.03.2025 | 11,30 | 11,30 | 10,95 | 11,00 | 0,46% | 1.450,00 |
| 20.03.2025 | 10,85 | 10,95 | 10,65 | 10,95 | -0,90% | 2.709,00 |
| 19.03.2025 | 11,65 | 11,65 | 11,00 | 11,05 | -5,15% | 6.122,00 |
| 18.03.2025 | 11,25 | 11,80 | 11,25 | 11,65 | 4,95% | 9.293,00 |
| 17.03.2025 | 10,85 | 11,20 | 10,80 | 11,10 | 3,74% | 8.704,00 |
| 14.03.2025 | 10,55 | 10,80 | 10,50 | 10,70 | 3,38% | 11.219,00 |
| 13.03.2025 | 10,15 | 10,65 | 10,15 | 10,35 | 0,49% | 8.383,00 |
| 12.03.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 0,49% | 210,00 |
| 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 |