11,950€
-0,42%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 11,05 | 11,25 | 11,00 | 11,00 | 0,00% | 605,00 |
| 09.10.2025 | 11,20 | 11,20 | 10,95 | 11,00 | -2,22% | 16.870,00 |
| 08.10.2025 | 11,40 | 11,40 | 11,15 | 11,25 | 0,00% | 1.820,00 |
| 07.10.2025 | 11,10 | 11,30 | 11,10 | 11,25 | 1,35% | 3.936,00 |
| 06.10.2025 | 11,70 | 11,70 | 11,10 | 11,10 | -3,90% | 5.614,00 |
| 03.10.2025 | 11,60 | 11,80 | 11,55 | 11,55 | -4,15% | 1.113,00 |
| 02.10.2025 | 12,05 | 12,05 | 11,50 | 12,05 | -1,23% | 2.223,00 |
| 01.10.2025 | 12,05 | 12,30 | 12,00 | 12,20 | -1,21% | 1.491,00 |
| 30.09.2025 | 11,70 | 12,35 | 11,70 | 12,35 | 2,92% | 973,00 |
| 29.09.2025 | 11,80 | 12,00 | 11,70 | 12,00 | 1,69% | 1.465,00 |
| 26.09.2025 | 12,05 | 12,35 | 11,70 | 11,80 | -3,67% | 4.445,00 |
| 25.09.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 1,66% | 2.025,00 |
| 24.09.2025 | 12,25 | 12,25 | 11,60 | 12,05 | 0,00% | 2.652,00 |
| 23.09.2025 | 12,50 | 12,50 | 12,00 | 12,05 | -2,43% | 2.756,00 |
| 22.09.2025 | 12,60 | 12,60 | 12,30 | 12,35 | -1,98% | 1.953,00 |
| 19.09.2025 | 12,40 | 12,60 | 12,05 | 12,60 | 2,86% | 1.792,00 |
| 18.09.2025 | 11,85 | 12,30 | 11,85 | 12,25 | 2,94% | 4.500,00 |
| 17.09.2025 | 12,25 | 12,25 | 11,90 | 11,90 | -3,25% | 2.669,00 |
| 16.09.2025 | 12,10 | 12,30 | 12,05 | 12,30 | 0,82% | 5.437,00 |
| 15.09.2025 | 12,30 | 12,35 | 12,15 | 12,20 | 1,24% | 1.083,00 |
| 12.09.2025 | 12,65 | 12,65 | 12,05 | 12,05 | -3,60% | 4.425,00 |
| 11.09.2025 | 12,70 | 12,70 | 12,40 | 12,50 | -3,10% | 220,00 |
| 05.09.2025 | 12,85 | 12,95 | 12,70 | 12,90 | 0,00% | 7.362,00 |
| 04.09.2025 | 12,60 | 13,15 | 12,60 | 12,90 | 0,39% | 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 |