34,925€
-0,64%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 34,40 | 35,15 | 34,40 | 35,15 | 2,18% | 84,00 |
| 13.02.2026 | 34,70 | 34,70 | 34,05 | 34,40 | -1,43% | 1.426,00 |
| 12.02.2026 | 34,35 | 35,55 | 34,35 | 34,90 | 1,60% | 1.325,00 |
| 11.02.2026 | 33,90 | 34,55 | 33,60 | 34,35 | 1,93% | 647,00 |
| 10.02.2026 | 33,10 | 33,85 | 33,10 | 33,70 | 1,05% | 3.208,00 |
| 09.02.2026 | 33,00 | 33,35 | 33,00 | 33,35 | 0,91% | 654,00 |
| 06.02.2026 | 33,15 | 33,25 | 32,60 | 33,05 | -0,15% | 3.206,00 |
| 05.02.2026 | 32,70 | 33,25 | 32,50 | 33,10 | 0,61% | 4.151,00 |
| 04.02.2026 | 32,05 | 33,00 | 32,05 | 32,90 | 3,79% | 464,00 |
| 03.02.2026 | 31,65 | 31,80 | 31,65 | 31,70 | 0,16% | 107,00 |
| 02.02.2026 | 31,45 | 31,90 | 31,45 | 31,65 | -0,31% | 241,00 |
| 30.01.2026 | 31,80 | 31,80 | 31,75 | 31,75 | 0,32% | 132,00 |
| 29.01.2026 | 31,90 | 32,25 | 31,65 | 31,65 | 0,64% | 2.681,00 |
| 28.01.2026 | 31,40 | 31,65 | 31,20 | 31,45 | 1,13% | 59,00 |
| 27.01.2026 | 31,05 | 31,20 | 31,00 | 31,10 | 0,97% | 31,00 |
| 26.01.2026 | 31,10 | 31,20 | 30,80 | 30,80 | -2,22% | 1.397,00 |
| 23.01.2026 | 31,90 | 31,90 | 31,00 | 31,50 | -2,78% | 734,00 |
| 22.01.2026 | 32,30 | 32,50 | 32,30 | 32,40 | 3,85% | 104,00 |
| 21.01.2026 | 31,45 | 31,45 | 30,35 | 31,20 | -0,64% | 1.528,00 |
| 20.01.2026 | 30,95 | 31,50 | 30,90 | 31,40 | 0,32% | 1.018,00 |
| 19.01.2026 | 31,70 | 31,75 | 31,20 | 31,30 | -2,80% | 1.718,00 |
| 16.01.2026 | 33,35 | 33,35 | 31,80 | 32,20 | -4,73% | 436,00 |
| 15.01.2026 | 33,20 | 33,90 | 33,20 | 33,80 | 3,52% | 1.359,00 |
| 14.01.2026 | 32,00 | 32,65 | 31,75 | 32,65 | 0,93% | 172,00 |
| 13.01.2026 | 32,65 | 32,65 | 32,15 | 32,35 | -1,22% | 233,00 |
| 12.01.2026 | 32,10 | 32,90 | 32,10 | 32,75 | 3,48% | 1.181,00 |
| 09.01.2026 | 31,60 | 31,65 | 31,20 | 31,65 | 2,10% | 455,00 |
| 08.01.2026 | 30,95 | 31,15 | 30,55 | 31,00 | 0,49% | 1.534,00 |
| 07.01.2026 | 30,50 | 31,35 | 30,10 | 30,85 | 0,65% | 2.119,00 |
| 06.01.2026 | 30,80 | 30,80 | 30,45 | 30,65 | -0,16% | 1.952,00 |
| 05.01.2026 | 29,45 | 30,85 | 29,45 | 30,70 | 12,66% | 10.172,00 |
| 30.12.2025 | 26,90 | 27,25 | 26,90 | 27,25 | 0,55% | 2.073,00 |
| 29.12.2025 | 26,95 | 27,10 | 26,85 | 27,10 | 0,74% | 307,00 |
| 23.12.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | - |
| 22.12.2025 | 27,20 | 27,20 | 26,90 | 26,95 | -0,55% | 712,00 |
| 19.12.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | 261,00 |
| 18.12.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,18% | 60,00 |
| 17.12.2025 | 27,50 | 27,60 | 27,10 | 27,25 | -0,18% | 2.413,00 |
| 16.12.2025 | 27,70 | 27,80 | 27,15 | 27,30 | -2,33% | 3.668,00 |
| 15.12.2025 | 27,95 | 27,95 | 27,50 | 27,95 | 0,54% | 473,00 |
| 12.12.2025 | 27,80 | 28,00 | 27,80 | 27,80 | -0,71% | 212,00 |
| 11.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,18% | - |
| 10.12.2025 | 28,00 | 28,05 | 27,75 | 28,05 | 0,00% | 1.327,00 |
| 09.12.2025 | 27,85 | 28,20 | 27,85 | 28,05 | -1,41% | 297,00 |
| 08.12.2025 | 28,45 | 28,85 | 28,45 | 28,45 | -1,56% | 4.397,00 |
| 05.12.2025 | 28,30 | 28,90 | 28,30 | 28,90 | 2,48% | 306,00 |
| 04.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 30,00 |
| 03.12.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,90% | 200,00 |
| 02.12.2025 | 27,75 | 28,05 | 27,70 | 27,85 | -1,24% | 816,00 |
| 01.12.2025 | 27,85 | 28,20 | 27,85 | 28,20 | 1,99% | 517,00 |
| 28.11.2025 | 27,05 | 27,65 | 27,05 | 27,65 | 3,56% | 168,00 |
| 27.11.2025 | 26,60 | 26,80 | 26,30 | 26,70 | 0,56% | 119,00 |
| 26.11.2025 | 26,85 | 26,85 | 26,30 | 26,55 | -0,38% | 450,00 |
| 25.11.2025 | 26,35 | 26,65 | 26,35 | 26,65 | 1,52% | 530,00 |
| 24.11.2025 | 26,60 | 26,60 | 26,10 | 26,25 | -0,94% | 937,00 |
| 21.11.2025 | 26,60 | 26,60 | 26,35 | 26,50 | 0,57% | 194,00 |
| 20.11.2025 | 27,05 | 27,05 | 25,95 | 26,35 | -6,06% | 3.020,00 |
| 19.11.2025 | 27,95 | 28,05 | 27,95 | 28,05 | 0,72% | 1.883,00 |
| 18.11.2025 | 28,10 | 28,15 | 27,75 | 27,85 | -2,45% | 764,00 |
| 17.11.2025 | 28,65 | 28,65 | 28,30 | 28,55 | -0,87% | 58,00 |
| 14.11.2025 | 28,55 | 28,80 | 28,20 | 28,80 | -0,69% | 2.107,00 |
| 13.11.2025 | 29,35 | 29,35 | 28,90 | 29,00 | -0,68% | 120,00 |
| 12.11.2025 | 29,20 | 29,40 | 29,00 | 29,20 | 0,86% | 244,00 |
| 11.11.2025 | 28,45 | 28,95 | 28,35 | 28,95 | 1,76% | 231,00 |
| 10.11.2025 | 28,70 | 28,70 | 28,20 | 28,45 | -0,52% | 818,00 |
| 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% | - |