29,575€
-0,25%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 29,90 | 29,90 | 29,60 | 29,60 | -0,17% | 3.000,00 |
| 14.08.2025 | 29,55 | 29,65 | 29,45 | 29,65 | -1,00% | 369,00 |
| 13.08.2025 | 29,45 | 29,95 | 29,45 | 29,95 | 0,84% | 977,00 |
| 12.08.2025 | 29,40 | 29,70 | 29,40 | 29,70 | 1,71% | 540,00 |
| 11.08.2025 | 29,25 | 29,30 | 29,20 | 29,20 | -0,34% | 241,00 |
| 08.08.2025 | 29,25 | 29,30 | 29,25 | 29,30 | 1,03% | 46,00 |
| 07.08.2025 | 29,60 | 29,60 | 29,00 | 29,00 | 0,17% | 1.600,00 |
| 06.08.2025 | 29,00 | 29,00 | 28,70 | 28,95 | 0,35% | 779,00 |
| 05.08.2025 | 28,30 | 28,85 | 28,30 | 28,85 | 3,22% | 939,00 |
| 04.08.2025 | 28,25 | 28,25 | 27,75 | 27,95 | -1,58% | 155,00 |
| 01.08.2025 | 29,00 | 29,00 | 28,20 | 28,40 | -2,57% | 596,00 |
| 31.07.2025 | 29,30 | 29,35 | 29,00 | 29,15 | -1,85% | 3.977,00 |
| 30.07.2025 | 29,75 | 29,75 | 29,70 | 29,70 | -0,83% | 2.771,00 |
| 29.07.2025 | 29,45 | 30,20 | 29,45 | 29,95 | 1,01% | 2.795,00 |
| 28.07.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,17% | - |
| 25.07.2025 | 29,45 | 29,65 | 29,40 | 29,60 | -0,34% | 856,00 |
| 24.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,19% | - |
| 23.07.2025 | 29,45 | 29,45 | 29,30 | 29,35 | -0,17% | 689,00 |
| 22.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 21.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 18.07.2025 | 29,60 | 29,60 | 29,45 | 29,50 | 0,17% | 2.779,00 |
| 17.07.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 1,38% | - |
| 16.07.2025 | 29,75 | 29,75 | 29,05 | 29,05 | -1,53% | 662,00 |
| 15.07.2025 | 29,85 | 29,85 | 29,45 | 29,50 | 0,68% | 591,00 |
| 14.07.2025 | 29,60 | 29,70 | 29,30 | 29,30 | -1,68% | 997,00 |
| 11.07.2025 | 29,80 | 30,00 | 29,70 | 29,80 | -0,50% | 3.219,00 |
| 10.07.2025 | 29,90 | 29,95 | 29,90 | 29,95 | -1,16% | 349,00 |
| 09.07.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,17% | - |
| 08.07.2025 | 29,55 | 29,95 | 29,25 | 29,95 | 1,53% | 1.191,00 |
| 07.07.2025 | 29,50 | 29,70 | 29,50 | 29,50 | -0,84% | 2.414,00 |
| 04.07.2025 | 30,00 | 30,00 | 29,75 | 29,75 | -1,16% | 16,00 |
| 03.07.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -0,66% | 4,00 |
| 02.07.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,51% | 100,00 |
| 01.07.2025 | 30,00 | 30,00 | 29,15 | 29,85 | -1,16% | 1.194,00 |
| 30.06.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 0,50% | 30,00 |
| 27.06.2025 | 29,95 | 30,05 | 29,90 | 30,05 | 0,00% | 555,00 |
| 26.06.2025 | 29,65 | 30,10 | 29,60 | 30,05 | 0,84% | 1.857,00 |
| 25.06.2025 | 29,95 | 30,25 | 29,75 | 29,80 | 1,19% | 1.892,00 |
| 24.06.2025 | 29,50 | 29,50 | 28,90 | 29,45 | 0,00% | 2.622,00 |
| 23.06.2025 | 29,45 | 29,55 | 29,30 | 29,45 | -0,84% | 1.317,00 |
| 20.06.2025 | 30,00 | 30,00 | 29,70 | 29,70 | 0,00% | 858,00 |
| 19.06.2025 | 29,90 | 29,90 | 29,70 | 29,70 | -1,33% | 759,00 |
| 18.06.2025 | 30,65 | 30,65 | 30,10 | 30,10 | -1,79% | 1.150,00 |
| 17.06.2025 | 30,00 | 30,65 | 30,00 | 30,65 | 1,49% | 886,00 |
| 16.06.2025 | 30,60 | 30,70 | 30,20 | 30,20 | -0,49% | 2.135,00 |
| 13.06.2025 | 30,65 | 30,65 | 30,10 | 30,35 | -1,46% | 1.223,00 |
| 12.06.2025 | 30,60 | 30,95 | 30,40 | 30,80 | 0,16% | 423,00 |
| 11.06.2025 | 30,50 | 30,95 | 30,50 | 30,75 | 0,00% | 827,00 |
| 10.06.2025 | 30,05 | 30,75 | 30,05 | 30,75 | 1,82% | 397,00 |
| 09.06.2025 | 29,95 | 30,20 | 29,90 | 30,20 | 0,50% | 421,00 |
| 06.06.2025 | 29,70 | 30,05 | 29,65 | 30,05 | 0,67% | 63,00 |
| 05.06.2025 | 30,45 | 30,45 | 29,85 | 29,85 | -2,61% | 460,00 |
| 04.06.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,00% | - |
| 03.06.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,33% | - |
| 02.06.2025 | 30,40 | 30,85 | 30,40 | 30,55 | 0,00% | 360,00 |
| 30.05.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,81% | - |
| 29.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 28.05.2025 | 31,25 | 31,25 | 31,00 | 31,00 | 0,16% | 75,00 |
| 27.05.2025 | 31,00 | 31,30 | 30,90 | 30,95 | -1,12% | 2.279,00 |
| 26.05.2025 | 31,00 | 31,30 | 30,70 | 31,30 | -2,49% | 555,00 |
| 23.05.2025 | 31,65 | 32,10 | 30,95 | 32,10 | 2,56% | 879,00 |
| 22.05.2025 | 31,80 | 31,80 | 31,30 | 31,30 | -4,57% | 1.829,00 |
| 21.05.2025 | 32,55 | 32,80 | 32,55 | 32,80 | -0,15% | 120,00 |
| 20.05.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,86% | - |
| 19.05.2025 | 33,20 | 33,20 | 32,20 | 32,25 | -2,12% | 1.435,00 |
| 16.05.2025 | 33,25 | 33,25 | 32,90 | 32,95 | 0,76% | 232,00 |
| 15.05.2025 | 32,75 | 32,95 | 32,70 | 32,70 | -2,10% | 1.013,00 |
| 14.05.2025 | 33,95 | 33,95 | 33,10 | 33,40 | -0,74% | 777,00 |
| 13.05.2025 | 32,75 | 33,65 | 32,75 | 33,65 | 1,82% | 1.547,00 |
| 12.05.2025 | 32,75 | 33,30 | 32,65 | 33,05 | 2,48% | 1.084,00 |
| 09.05.2025 | 30,85 | 32,25 | 30,85 | 32,25 | 4,88% | 1.562,00 |
| 08.05.2025 | 30,40 | 31,25 | 30,40 | 30,75 | -3,91% | 903,00 |
| 07.05.2025 | 32,30 | 32,55 | 32,00 | 32,00 | 1,11% | 287,00 |
| 06.05.2025 | 32,00 | 32,40 | 31,65 | 31,65 | -0,63% | 216,00 |
| 05.05.2025 | 31,85 | 32,30 | 31,85 | 31,85 | -0,31% | 346,00 |
| 02.05.2025 | 32,30 | 32,30 | 31,95 | 31,95 | 1,91% | 50,00 |
| 30.04.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,16% | - |
| 29.04.2025 | 31,70 | 31,70 | 31,25 | 31,30 | -1,26% | 1.591,00 |
| 28.04.2025 | 31,60 | 31,70 | 31,60 | 31,70 | 0,48% | 150,00 |
| 25.04.2025 | 31,35 | 31,65 | 31,35 | 31,55 | 1,28% | 158,00 |
| 24.04.2025 | 30,60 | 31,15 | 30,60 | 31,15 | 1,96% | 845,00 |
| 23.04.2025 | 30,85 | 30,90 | 30,50 | 30,55 | 1,16% | 537,00 |
| 22.04.2025 | 30,55 | 30,55 | 29,95 | 30,20 | -0,49% | 1.495,00 |
| 17.04.2025 | 31,00 | 31,00 | 30,35 | 30,35 | -2,10% | 130,00 |
| 16.04.2025 | 31,40 | 31,55 | 30,95 | 31,00 | -1,43% | 114,00 |
| 15.04.2025 | 31,00 | 31,45 | 31,00 | 31,45 | 3,45% | 264,00 |
| 14.04.2025 | 30,00 | 30,60 | 30,00 | 30,40 | 3,40% | 626,00 |
| 11.04.2025 | 29,35 | 29,95 | 29,30 | 29,40 | 1,03% | 293,00 |
| 10.04.2025 | 32,85 | 32,85 | 29,10 | 29,10 | 3,19% | 915,00 |
| 09.04.2025 | 29,45 | 29,45 | 28,20 | 28,20 | -5,84% | 1.794,00 |
| 08.04.2025 | 30,15 | 30,70 | 29,95 | 29,95 | 1,70% | 1.376,00 |
| 07.04.2025 | 27,00 | 29,45 | 26,85 | 29,45 | -2,64% | 1.450,00 |
| 04.04.2025 | 32,20 | 32,20 | 29,75 | 30,25 | -8,33% | 5.538,00 |
| 03.04.2025 | 34,50 | 34,50 | 33,00 | 33,00 | -9,47% | 681,00 |
| 01.04.2025 | 35,60 | 36,45 | 35,60 | 36,45 | 2,82% | 353,00 |
| 31.03.2025 | 35,60 | 35,60 | 35,10 | 35,45 | -2,07% | 618,00 |
| 28.03.2025 | 37,05 | 37,05 | 36,05 | 36,20 | -2,69% | 1.796,00 |
| 27.03.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | 200,00 |
| 26.03.2025 | 36,90 | 37,00 | 36,90 | 37,00 | 0,54% | 270,00 |
| 25.03.2025 | 36,00 | 37,00 | 36,00 | 36,80 | 2,79% | 1.058,00 |