28,600€
1,24%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,55 | 28,60 | 28,50 | 28,60 | 1,24% | 51,00 |
| 06.11.2025 | 28,55 | 28,60 | 28,15 | 28,25 | -0,35% | 928,00 |
| 05.11.2025 | 28,10 | 28,50 | 28,10 | 28,35 | -0,70% | 226,00 |
| 04.11.2025 | 29,00 | 29,00 | 28,55 | 28,55 | -2,56% | 1.352,00 |
| 03.11.2025 | 29,00 | 29,45 | 28,90 | 29,30 | 1,74% | 222,00 |
| 31.10.2025 | 29,15 | 29,15 | 28,80 | 28,80 | -2,54% | 182,00 |
| 30.10.2025 | 29,00 | 29,55 | 28,50 | 29,55 | 1,72% | 1.298,00 |
| 29.10.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 0,69% | - |
| 28.10.2025 | 28,95 | 28,95 | 28,80 | 28,85 | 1,23% | 26,00 |
| 27.10.2025 | 28,60 | 29,50 | 28,45 | 28,50 | 1,06% | 1.146,00 |
| 24.10.2025 | 28,55 | 28,60 | 28,20 | 28,20 | -0,18% | 104,00 |
| 23.10.2025 | 28,10 | 28,25 | 28,00 | 28,25 | 3,29% | 716,00 |
| 22.10.2025 | 27,45 | 27,55 | 27,35 | 27,35 | 2,24% | 560,00 |
| 21.10.2025 | 26,85 | 27,10 | 26,75 | 26,75 | 0,19% | 986,00 |
| 20.10.2025 | 26,50 | 26,85 | 26,50 | 26,70 | 1,71% | 16,00 |
| 17.10.2025 | 26,05 | 26,60 | 25,90 | 26,25 | -1,13% | 1.717,00 |
| 16.10.2025 | 26,90 | 26,90 | 26,55 | 26,55 | -0,56% | 36,00 |
| 15.10.2025 | 27,20 | 27,20 | 26,70 | 26,70 | -0,56% | 467,00 |
| 14.10.2025 | 27,00 | 27,00 | 26,70 | 26,85 | -0,37% | 1.399,00 |
| 13.10.2025 | 26,80 | 27,10 | 26,80 | 26,95 | 0,94% | 413,00 |
| 10.10.2025 | 27,30 | 27,30 | 26,70 | 26,70 | -1,84% | 1.069,00 |
| 09.10.2025 | 27,40 | 27,40 | 27,05 | 27,20 | 0,18% | 1.034,00 |
| 08.10.2025 | 27,55 | 27,55 | 27,05 | 27,15 | -0,73% | 1.514,00 |
| 07.10.2025 | 27,60 | 27,65 | 27,30 | 27,35 | -0,18% | 120,00 |
| 06.10.2025 | 27,40 | 27,45 | 27,40 | 27,40 | 1,11% | 187,00 |
| 03.10.2025 | 27,20 | 27,25 | 27,10 | 27,10 | -0,18% | 9,00 |
| 02.10.2025 | 27,40 | 27,45 | 27,15 | 27,15 | -0,73% | 350,00 |
| 01.10.2025 | 27,15 | 27,35 | 27,15 | 27,35 | 1,86% | 40,00 |
| 30.09.2025 | 27,05 | 27,05 | 26,85 | 26,85 | -0,74% | 474,00 |
| 29.09.2025 | 27,55 | 27,75 | 27,05 | 27,05 | 0,74% | 1.978,00 |
| 26.09.2025 | 27,55 | 27,55 | 26,85 | 26,85 | -0,74% | 321,00 |
| 25.09.2025 | 27,05 | 27,15 | 26,90 | 27,05 | 1,88% | 442,00 |
| 24.09.2025 | 26,45 | 26,90 | 26,30 | 26,55 | 0,19% | 948,00 |
| 23.09.2025 | 26,45 | 26,60 | 26,45 | 26,50 | 1,53% | 149,00 |
| 22.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 19.09.2025 | 26,45 | 26,45 | 25,95 | 26,00 | -2,26% | 614,00 |
| 18.09.2025 | 26,45 | 26,70 | 26,45 | 26,60 | 0,57% | 27,00 |
| 17.09.2025 | 26,05 | 26,45 | 26,05 | 26,45 | 0,76% | 105,00 |
| 16.09.2025 | 26,40 | 26,40 | 26,00 | 26,25 | 0,57% | 947,00 |
| 15.09.2025 | 26,55 | 26,55 | 26,10 | 26,10 | -0,76% | 254,00 |
| 12.09.2025 | 26,40 | 26,40 | 26,30 | 26,30 | -2,23% | 660,00 |
| 05.09.2025 | 27,10 | 27,20 | 26,90 | 26,90 | 1,51% | 1.925,00 |
| 04.09.2025 | 26,85 | 26,95 | 26,50 | 26,50 | 0,19% | 280,00 |
| 03.09.2025 | 27,05 | 27,05 | 26,45 | 26,45 | -0,94% | 266,00 |
| 02.09.2025 | 27,50 | 27,50 | 26,70 | 26,70 | -3,09% | 325,00 |
| 01.09.2025 | 27,50 | 27,55 | 27,50 | 27,55 | 0,73% | 35,00 |
| 29.08.2025 | 27,30 | 27,75 | 27,30 | 27,35 | 0,37% | 618,00 |
| 28.08.2025 | 27,40 | 27,50 | 27,25 | 27,25 | 0,37% | 1.454,00 |
| 27.08.2025 | 27,50 | 27,50 | 27,15 | 27,15 | -0,55% | 3.073,00 |
| 26.08.2025 | 27,90 | 27,90 | 27,30 | 27,30 | -2,67% | 2.362,00 |
| 25.08.2025 | 28,30 | 28,40 | 27,95 | 28,05 | -1,23% | 1.166,00 |
| 22.08.2025 | 28,40 | 28,40 | 28,30 | 28,40 | 1,07% | 1.266,00 |
| 21.08.2025 | 29,15 | 29,30 | 28,00 | 28,10 | -5,07% | 9.498,00 |
| 20.08.2025 | 29,50 | 29,60 | 29,40 | 29,60 | -0,50% | 2.442,00 |
| 19.08.2025 | 29,80 | 29,85 | 29,50 | 29,75 | 1,19% | 8.128,00 |
| 18.08.2025 | 29,05 | 29,40 | 29,05 | 29,40 | -0,68% | 26,00 |
| 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 |