30,300€
0,66%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 30,30 | 30,30 | 30,05 | 30,10 | 0,00% | 693,00 |
| 07.09.2026 | 30,50 | 30,50 | 29,80 | 30,10 | 0,00% | 374,00 |
| 04.09.2026 | 30,10 | 30,30 | 30,10 | 30,10 | -0,66% | 92,00 |
| 03.09.2026 | 30,50 | 30,50 | 30,20 | 30,30 | -0,16% | 3.304,00 |
| 02.09.2026 | 30,25 | 30,35 | 30,00 | 30,35 | -3,19% | 81,00 |
| 01.09.2026 | 31,00 | 31,35 | 31,00 | 31,35 | 0,16% | 100,00 |
| 31.08.2026 | 31,00 | 31,40 | 31,00 | 31,30 | 1,95% | 1.606,00 |
| 28.08.2026 | 30,35 | 30,70 | 30,35 | 30,70 | 0,49% | 63,00 |
| 27.08.2026 | 30,30 | 30,55 | 30,25 | 30,55 | 1,16% | 109,00 |
| 26.08.2026 | 29,45 | 30,40 | 29,45 | 30,20 | 2,03% | 683,00 |
| 25.08.2026 | 29,30 | 29,60 | 29,30 | 29,60 | 2,60% | 430,00 |
| 24.08.2026 | 29,45 | 29,45 | 28,85 | 28,85 | -4,47% | 710,00 |
| 21.08.2026 | 30,00 | 30,50 | 30,00 | 30,20 | 0,00% | 1.301,00 |
| 20.08.2026 | 29,05 | 30,70 | 29,05 | 30,20 | 5,41% | 1.893,00 |
| 19.08.2026 | 30,00 | 30,00 | 28,65 | 28,65 | -3,21% | 579,00 |
| 18.08.2026 | 29,55 | 29,65 | 29,30 | 29,60 | 1,02% | 317,00 |
| 17.08.2026 | 29,00 | 29,35 | 29,00 | 29,30 | 1,03% | 276,00 |
| 14.08.2026 | 29,35 | 29,40 | 29,00 | 29,00 | -0,68% | 772,00 |
| 13.08.2026 | 29,15 | 29,20 | 29,15 | 29,20 | 0,34% | 20,00 |
| 12.08.2026 | 29,15 | 29,15 | 28,20 | 29,10 | 0,00% | 164,00 |
| 11.08.2026 | 29,20 | 29,20 | 28,80 | 29,10 | 0,52% | 278,00 |
| 10.08.2026 | 28,30 | 28,95 | 28,30 | 28,95 | 1,58% | 88,00 |
| 07.08.2026 | 28,45 | 28,50 | 28,25 | 28,50 | -1,55% | 1.307,00 |
| 06.08.2026 | 29,15 | 29,15 | 28,95 | 28,95 | 0,52% | 865,00 |
| 05.08.2026 | 29,10 | 29,10 | 28,80 | 28,80 | -1,37% | 150,00 |
| 04.08.2026 | 29,40 | 29,95 | 29,10 | 29,20 | -1,52% | 1.130,00 |
| 03.08.2026 | 29,85 | 29,85 | 29,40 | 29,65 | 1,02% | 9,00 |
| 31.07.2026 | 30,25 | 30,25 | 29,35 | 29,35 | -0,68% | 232,00 |
| 30.07.2026 | 28,90 | 29,55 | 28,85 | 29,55 | 1,72% | 237,00 |
| 29.07.2026 | 29,90 | 29,95 | 28,75 | 29,05 | -1,53% | 510,00 |
| 28.07.2026 | 30,10 | 30,10 | 29,50 | 29,50 | -3,91% | 471,00 |
| 27.07.2026 | 31,10 | 31,10 | 30,70 | 30,70 | -2,38% | 1,00 |
| 24.07.2026 | 31,50 | 31,50 | 31,25 | 31,45 | -0,63% | 655,00 |
| 23.07.2026 | 32,70 | 32,70 | 31,65 | 31,65 | -2,91% | 946,00 |
| 22.07.2026 | 31,45 | 32,60 | 31,45 | 32,60 | 2,84% | 631,00 |
| 21.07.2026 | 31,15 | 31,70 | 31,15 | 31,70 | 1,77% | 237,00 |
| 20.07.2026 | 31,20 | 31,20 | 31,05 | 31,15 | 0,16% | 44,00 |
| 17.07.2026 | 30,70 | 31,10 | 30,60 | 31,10 | -0,48% | 2.537,00 |
| 16.07.2026 | 31,00 | 31,25 | 30,95 | 31,25 | 0,48% | 53,00 |
| 15.07.2026 | 31,00 | 31,10 | 31,00 | 31,10 | 0,48% | 104,00 |
| 14.07.2026 | 31,00 | 31,05 | 30,85 | 30,95 | 0,49% | 105,00 |
| 13.07.2026 | 30,55 | 30,80 | 30,55 | 30,80 | 0,98% | 65,00 |
| 10.07.2026 | 30,10 | 30,60 | 30,05 | 30,50 | 0,99% | 162,00 |
| 09.07.2026 | 30,10 | 30,30 | 30,10 | 30,20 | -1,63% | 221,00 |
| 08.07.2026 | 30,35 | 30,70 | 30,35 | 30,70 | 2,50% | 7,00 |
| 07.07.2026 | 29,75 | 29,95 | 29,70 | 29,95 | 0,00% | 143,00 |
| 06.07.2026 | 29,70 | 29,95 | 29,70 | 29,95 | 1,35% | 448,00 |
| 03.07.2026 | 29,90 | 29,90 | 29,55 | 29,55 | 2,96% | 74,00 |
| 02.07.2026 | 28,35 | 28,90 | 28,35 | 28,70 | 0,70% | 288,00 |
| 01.07.2026 | 28,95 | 28,95 | 28,35 | 28,50 | -1,04% | 256,00 |
| 30.06.2026 | 29,00 | 29,05 | 28,80 | 28,80 | 0,00% | 118,00 |
| 29.06.2026 | 28,70 | 28,80 | 28,60 | 28,80 | -0,35% | 666,00 |
| 26.06.2026 | 28,90 | 28,95 | 28,90 | 28,90 | -2,20% | 147,00 |
| 25.06.2026 | 29,20 | 29,55 | 29,20 | 29,55 | -1,01% | 57,00 |
| 24.06.2026 | 30,50 | 30,50 | 29,45 | 29,85 | -2,93% | 37,00 |
| 23.06.2026 | 30,50 | 30,75 | 30,50 | 30,75 | -1,60% | 29,00 |
| 22.06.2026 | 31,35 | 31,35 | 31,25 | 31,25 | -1,26% | 34,00 |
| 19.06.2026 | 31,50 | 32,05 | 31,10 | 31,65 | 0,64% | 1.429,00 |
| 18.06.2026 | 33,50 | 33,50 | 31,45 | 31,45 | -6,54% | 6.292,00 |
| 17.06.2026 | 33,60 | 33,85 | 33,50 | 33,65 | 0,00% | 21,00 |
| 16.06.2026 | 33,75 | 33,75 | 33,50 | 33,65 | -2,18% | 450,00 |
| 15.06.2026 | 34,70 | 35,15 | 34,15 | 34,40 | 1,78% | 2.121,00 |
| 12.06.2026 | 34,35 | 35,05 | 33,80 | 33,80 | -2,17% | 436,00 |
| 11.06.2026 | 34,40 | 34,55 | 34,30 | 34,55 | -0,29% | 25,00 |
| 10.06.2026 | 34,40 | 34,65 | 34,40 | 34,65 | 0,00% | 12,00 |
| 09.06.2026 | 35,40 | 35,40 | 34,65 | 34,65 | -1,70% | 1.467,00 |
| 08.06.2026 | 34,40 | 35,25 | 34,40 | 35,25 | -0,42% | 52,00 |
| 05.06.2026 | 35,45 | 35,45 | 35,40 | 35,40 | -0,42% | 2.118,00 |
| 04.06.2026 | 35,10 | 35,55 | 35,10 | 35,55 | 1,43% | 690,00 |
| 03.06.2026 | 34,05 | 35,05 | 34,05 | 35,05 | 1,89% | 2.394,00 |
| 02.06.2026 | 33,50 | 34,40 | 33,25 | 34,40 | 2,08% | 854,00 |
| 01.06.2026 | 33,75 | 33,75 | 33,30 | 33,70 | -0,88% | 454,00 |
| 29.05.2026 | 33,55 | 34,00 | 33,55 | 34,00 | 0,59% | 273,00 |
| 28.05.2026 | 34,40 | 34,40 | 33,50 | 33,80 | -2,31% | 466,00 |
| 27.05.2026 | 34,25 | 35,00 | 34,20 | 34,60 | 0,87% | 1.839,00 |
| 26.05.2026 | 33,50 | 34,35 | 33,50 | 34,30 | 2,39% | 507,00 |
| 25.05.2026 | 34,10 | 34,10 | 33,45 | 33,50 | -2,62% | 2.609,00 |
| 22.05.2026 | 35,45 | 35,95 | 34,20 | 34,40 | -2,13% | 4.245,00 |
| 21.05.2026 | 33,00 | 35,45 | 33,00 | 35,15 | 4,30% | 1.197,00 |
| 20.05.2026 | 34,65 | 34,75 | 33,70 | 33,70 | -2,60% | 338,00 |
| 19.05.2026 | 34,95 | 34,95 | 34,60 | 34,60 | -0,14% | 150,00 |
| 18.05.2026 | 34,75 | 34,75 | 34,65 | 34,65 | 1,46% | 2.009,00 |
| 15.05.2026 | 34,15 | 34,40 | 33,90 | 34,15 | -0,15% | 2.393,00 |
| 14.05.2026 | 33,90 | 34,20 | 33,90 | 34,20 | 0,88% | 439,00 |
| 13.05.2026 | 34,30 | 34,30 | 33,90 | 33,90 | -0,29% | 147,00 |
| 12.05.2026 | 33,95 | 34,85 | 33,95 | 34,00 | -1,16% | 114,00 |
| 11.05.2026 | 33,95 | 34,50 | 33,60 | 34,40 | 2,69% | 581,00 |
| 08.05.2026 | 33,70 | 33,70 | 33,50 | 33,50 | -0,30% | 199,00 |
| 07.05.2026 | 34,45 | 34,55 | 33,60 | 33,60 | -4,00% | 1.629,00 |
| 06.05.2026 | 35,50 | 35,50 | 35,00 | 35,00 | -4,37% | 1.598,00 |
| 05.05.2026 | 36,05 | 36,60 | 36,05 | 36,60 | 2,52% | 8,00 |
| 04.05.2026 | 36,45 | 36,45 | 35,70 | 35,70 | -3,90% | 109,00 |
| 30.04.2026 | 37,15 | 37,15 | 37,15 | 37,15 | 0,41% | 843,00 |
| 29.04.2026 | 37,30 | 37,30 | 36,85 | 37,00 | 0,27% | 128,00 |
| 28.04.2026 | 37,05 | 37,25 | 36,75 | 36,90 | -1,60% | 248,00 |
| 27.04.2026 | 37,30 | 37,60 | 37,20 | 37,50 | 1,49% | 995,00 |
| 24.04.2026 | 36,95 | 37,35 | 36,45 | 36,95 | 0,68% | 111,00 |
| 23.04.2026 | 36,95 | 36,95 | 36,50 | 36,70 | -2,00% | 514,00 |
| 22.04.2026 | 36,55 | 37,50 | 36,55 | 37,45 | 4,90% | 2.539,00 |
| 21.04.2026 | 35,50 | 35,75 | 35,50 | 35,70 | 1,28% | 681,00 |