9,010€
0,33%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 8,74 | 9,08 | 8,74 | 8,98 | 0,67% | 4.402,00 |
| 14.07.2026 | 8,96 | 8,96 | 8,74 | 8,92 | -1,55% | 2.493,00 |
| 13.07.2026 | 9,00 | 9,08 | 8,96 | 9,06 | 0,00% | 7.096,00 |
| 10.07.2026 | 8,98 | 9,10 | 8,80 | 9,06 | 4,14% | 11.539,00 |
| 09.07.2026 | 8,80 | 8,98 | 8,70 | 8,70 | 0,00% | 4.974,00 |
| 08.07.2026 | 8,68 | 8,82 | 8,56 | 8,70 | 1,16% | 10.016,00 |
| 07.07.2026 | 8,88 | 8,96 | 8,42 | 8,60 | -1,60% | 60.395,00 |
| 06.07.2026 | 9,42 | 9,62 | 8,60 | 8,74 | -9,15% | 14.408,00 |
| 03.07.2026 | 9,66 | 9,66 | 9,60 | 9,62 | -1,84% | 5.010,00 |
| 02.07.2026 | 10,50 | 10,50 | 9,40 | 9,80 | -7,11% | 25.802,00 |
| 01.07.2026 | 10,65 | 10,65 | 10,55 | 10,55 | -2,76% | 3.900,00 |
| 30.06.2026 | 10,55 | 10,85 | 10,50 | 10,85 | 3,33% | 7.333,00 |
| 29.06.2026 | 10,50 | 10,55 | 10,30 | 10,50 | 0,48% | 12.476,00 |
| 26.06.2026 | 10,25 | 10,50 | 10,25 | 10,45 | 3,47% | 21.454,00 |
| 25.06.2026 | 10,20 | 10,35 | 10,10 | 10,10 | -1,94% | 9.320,00 |
| 24.06.2026 | 10,85 | 10,85 | 10,00 | 10,30 | -5,07% | 5.435,00 |
| 23.06.2026 | 11,05 | 11,05 | 10,85 | 10,85 | -1,81% | 103,00 |
| 22.06.2026 | 10,85 | 11,05 | 10,55 | 11,05 | 4,25% | 1.869,00 |
| 19.06.2026 | 10,75 | 10,75 | 10,45 | 10,60 | -0,93% | 1.784,00 |
| 18.06.2026 | 11,25 | 11,25 | 10,60 | 10,70 | -4,89% | 18.510,00 |
| 17.06.2026 | 11,25 | 11,25 | 11,20 | 11,25 | 0,00% | 964,00 |
| 16.06.2026 | 11,25 | 11,30 | 11,25 | 11,25 | 1,81% | 1.126,00 |
| 15.06.2026 | 11,20 | 11,25 | 11,00 | 11,05 | -0,90% | 6.830,00 |
| 12.06.2026 | 11,20 | 11,50 | 11,15 | 11,15 | 0,90% | 1.637,00 |
| 11.06.2026 | 11,05 | 11,25 | 11,05 | 11,05 | 0,00% | 2.474,00 |
| 10.06.2026 | 11,25 | 11,25 | 11,05 | 11,05 | -0,90% | 6.759,00 |
| 09.06.2026 | 11,30 | 11,30 | 11,05 | 11,15 | -0,89% | 3.492,00 |
| 08.06.2026 | 11,80 | 11,90 | 11,25 | 11,25 | -2,60% | 6.046,00 |
| 05.06.2026 | 12,00 | 12,00 | 11,55 | 11,55 | -2,94% | 2.949,00 |
| 04.06.2026 | 12,05 | 12,10 | 11,90 | 11,90 | 0,00% | 3.194,00 |
| 03.06.2026 | 12,05 | 12,15 | 11,90 | 11,90 | -2,06% | 3.040,00 |
| 02.06.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | 100,00 |
| 01.06.2026 | 12,25 | 12,35 | 12,10 | 12,10 | -0,82% | 1.004,00 |
| 29.05.2026 | 12,30 | 12,35 | 12,20 | 12,20 | 0,00% | 1.690,00 |
| 28.05.2026 | 12,15 | 12,30 | 12,00 | 12,20 | 0,00% | 5.164,00 |
| 27.05.2026 | 12,45 | 12,45 | 12,20 | 12,20 | 1,24% | 1.447,00 |
| 26.05.2026 | 12,15 | 12,40 | 12,05 | 12,05 | 0,42% | 1.778,00 |
| 25.05.2026 | 12,15 | 12,40 | 11,90 | 12,00 | -0,41% | 635,00 |
| 22.05.2026 | 12,30 | 12,65 | 12,05 | 12,05 | -3,98% | 3.326,00 |
| 21.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | 1,00 |
| 20.05.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,40% | 300,00 |
| 19.05.2026 | 12,45 | 12,70 | 12,45 | 12,55 | 1,62% | 2.584,00 |
| 18.05.2026 | 12,90 | 12,90 | 12,30 | 12,35 | -3,52% | 2.190,00 |
| 15.05.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 1,59% | 856,00 |
| 14.05.2026 | 13,00 | 13,00 | 12,45 | 12,60 | -3,45% | 5.967,00 |
| 13.05.2026 | 12,70 | 13,05 | 12,70 | 13,05 | 2,76% | 2.485,00 |
| 12.05.2026 | 13,25 | 13,25 | 12,70 | 12,70 | -1,55% | 2.831,00 |
| 11.05.2026 | 13,10 | 13,10 | 12,65 | 12,90 | -0,39% | 1.946,00 |
| 08.05.2026 | 12,70 | 13,00 | 12,70 | 12,95 | 1,57% | 1.304,00 |
| 07.05.2026 | 12,75 | 12,85 | 12,75 | 12,75 | 0,00% | 2.590,00 |
| 06.05.2026 | 12,65 | 12,95 | 12,60 | 12,75 | 1,19% | 753,00 |
| 05.05.2026 | 11,85 | 13,00 | 11,85 | 12,60 | 5,44% | 10.311,00 |
| 04.05.2026 | 12,30 | 12,30 | 11,70 | 11,95 | -2,85% | 892,00 |
| 30.04.2026 | 12,30 | 12,30 | 12,10 | 12,30 | 1,65% | 297,00 |
| 29.04.2026 | 12,35 | 12,35 | 12,10 | 12,10 | 0,41% | 196,00 |
| 28.04.2026 | 12,50 | 12,50 | 12,05 | 12,05 | -1,63% | 420,00 |
| 27.04.2026 | 12,55 | 12,65 | 12,25 | 12,25 | -2,39% | 1.439,00 |
| 24.04.2026 | 12,60 | 12,60 | 12,55 | 12,55 | 0,00% | 400,00 |
| 23.04.2026 | 12,90 | 12,90 | 12,55 | 12,55 | 0,00% | 4.059,00 |
| 22.04.2026 | 12,70 | 13,25 | 12,55 | 12,55 | -1,57% | 2.570,00 |
| 21.04.2026 | 12,85 | 12,85 | 12,55 | 12,75 | 0,79% | 1.893,00 |
| 20.04.2026 | 12,45 | 12,85 | 12,30 | 12,65 | 1,61% | 7.351,00 |
| 17.04.2026 | 12,45 | 12,55 | 12,25 | 12,45 | 1,22% | 12.570,00 |
| 16.04.2026 | 12,40 | 12,45 | 12,20 | 12,30 | -1,60% | 2.301,00 |
| 15.04.2026 | 12,40 | 12,65 | 12,15 | 12,50 | 1,63% | 13.270,00 |
| 14.04.2026 | 11,80 | 12,40 | 11,80 | 12,30 | 6,03% | 3.889,00 |
| 13.04.2026 | 11,60 | 11,90 | 11,55 | 11,60 | 0,00% | 2.125,00 |
| 10.04.2026 | 11,90 | 12,00 | 11,60 | 11,60 | -1,69% | 287,00 |
| 09.04.2026 | 11,95 | 11,95 | 11,60 | 11,80 | 1,29% | 3.624,00 |
| 08.04.2026 | 12,00 | 12,10 | 11,55 | 11,65 | -1,69% | 2.812,00 |
| 07.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | 800,00 |
| 02.04.2026 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | 1.110,00 |
| 01.04.2026 | 11,60 | 12,00 | 11,60 | 11,85 | 0,42% | 6.101,00 |
| 31.03.2026 | 11,75 | 11,93 | 11,75 | 11,80 | 1,72% | - |
| 30.03.2026 | 11,85 | 11,85 | 11,60 | 11,60 | -1,69% | 83,00 |
| 27.03.2026 | 11,80 | 11,85 | 11,80 | 11,80 | -0,84% | 2.094,00 |
| 26.03.2026 | 11,90 | 12,05 | 11,90 | 11,90 | 0,00% | 350,00 |
| 25.03.2026 | 12,00 | 12,05 | 11,90 | 11,90 | 0,00% | 1.520,00 |
| 24.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 901,00 |
| 23.03.2026 | 11,65 | 12,10 | 11,40 | 11,95 | 1,70% | 3.994,00 |
| 20.03.2026 | 12,25 | 12,25 | 11,75 | 11,75 | -2,08% | 314,00 |
| 19.03.2026 | 12,15 | 12,20 | 12,00 | 12,00 | -1,64% | 4.121,00 |
| 18.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 121,00 |
| 17.03.2026 | 12,50 | 12,50 | 12,25 | 12,25 | 0,00% | 1.053,00 |
| 16.03.2026 | 12,25 | 12,55 | 12,20 | 12,25 | -1,61% | 14,00 |
| 13.03.2026 | 12,40 | 12,45 | 12,40 | 12,45 | 0,81% | 966,00 |
| 12.03.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | 1.400,00 |
| 11.03.2026 | 12,25 | 12,45 | 12,25 | 12,35 | 0,41% | 8.960,00 |
| 10.03.2026 | 12,05 | 12,35 | 12,05 | 12,30 | 2,50% | 13.858,00 |
| 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 |