33,650€
-2,18%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 36,05 | 36,05 | 34,75 | 35,25 | -1,26% | 483,00 |
| 17.04.2026 | 37,00 | 37,00 | 35,70 | 35,70 | -2,33% | 518,00 |
| 16.04.2026 | 36,90 | 36,90 | 36,20 | 36,55 | -0,27% | 2.225,00 |
| 15.04.2026 | 37,65 | 37,65 | 36,65 | 36,65 | -1,61% | 345,00 |
| 14.04.2026 | 36,95 | 37,60 | 36,95 | 37,25 | 0,27% | 468,00 |
| 13.04.2026 | 36,45 | 37,15 | 36,45 | 37,15 | 1,92% | 806,00 |
| 10.04.2026 | 36,40 | 36,60 | 36,40 | 36,45 | -0,27% | 214,00 |
| 09.04.2026 | 36,50 | 36,55 | 36,50 | 36,55 | 0,41% | 6,00 |
| 08.04.2026 | 35,90 | 36,40 | 35,90 | 36,40 | 0,55% | 1.656,00 |
| 07.04.2026 | 36,50 | 37,05 | 36,00 | 36,20 | 0,28% | 188,00 |
| 02.04.2026 | 35,65 | 36,30 | 35,65 | 36,10 | 2,70% | 258,00 |
| 01.04.2026 | 36,05 | 36,05 | 34,95 | 35,15 | -2,77% | 161,00 |
| 31.03.2026 | 35,70 | 36,15 | 35,70 | 36,15 | 0,14% | 333,00 |
| 30.03.2026 | 36,25 | 36,25 | 35,70 | 36,10 | 3,00% | 555,00 |
| 27.03.2026 | 34,60 | 35,05 | 34,60 | 35,05 | -0,71% | 7,00 |
| 26.03.2026 | 34,20 | 35,55 | 34,20 | 35,30 | 1,88% | 413,00 |
| 25.03.2026 | 34,75 | 34,95 | 34,65 | 34,65 | 2,21% | 325,00 |
| 24.03.2026 | 33,90 | 33,90 | 32,60 | 33,90 | 1,19% | 557,00 |
| 23.03.2026 | 35,05 | 35,05 | 33,50 | 33,50 | -4,69% | 419,00 |
| 20.03.2026 | 35,25 | 35,35 | 35,15 | 35,15 | 2,18% | 835,00 |
| 19.03.2026 | 34,90 | 34,90 | 32,45 | 34,40 | -4,04% | 245,00 |
| 18.03.2026 | 35,70 | 35,85 | 35,45 | 35,85 | -0,42% | 128,00 |
| 17.03.2026 | 35,95 | 36,00 | 35,95 | 36,00 | 0,42% | 124,00 |
| 16.03.2026 | 35,95 | 35,95 | 35,85 | 35,85 | -0,69% | 33,00 |
| 13.03.2026 | 35,50 | 36,20 | 35,40 | 36,10 | 1,26% | 1.209,00 |
| 12.03.2026 | 35,35 | 36,05 | 35,20 | 35,65 | -1,38% | 329,00 |
| 11.03.2026 | 36,95 | 36,95 | 36,05 | 36,15 | -2,95% | 357,00 |
| 10.03.2026 | 36,60 | 37,25 | 36,60 | 37,25 | 2,62% | 1.391,00 |
| 09.03.2026 | 34,65 | 36,55 | 34,60 | 36,30 | 6,76% | 988,00 |
| 06.03.2026 | 34,15 | 34,15 | 34,00 | 34,00 | -1,59% | 264,00 |
| 05.03.2026 | 34,75 | 34,75 | 34,50 | 34,55 | -0,72% | 62,00 |
| 04.03.2026 | 34,10 | 34,95 | 34,10 | 34,80 | 1,31% | 518,00 |
| 03.03.2026 | 35,00 | 35,20 | 33,45 | 34,35 | -2,97% | 2.776,00 |
| 02.03.2026 | 36,70 | 36,80 | 35,35 | 35,40 | -0,42% | 1.278,00 |
| 27.02.2026 | 36,70 | 36,70 | 35,50 | 35,55 | -3,40% | 631,00 |
| 26.02.2026 | 36,50 | 36,80 | 36,10 | 36,80 | -1,47% | 356,00 |
| 25.02.2026 | 36,85 | 37,35 | 36,80 | 37,35 | 5,81% | 989,00 |
| 24.02.2026 | 35,50 | 35,50 | 35,30 | 35,30 | 0,14% | 414,00 |
| 23.02.2026 | 35,85 | 35,85 | 35,25 | 35,25 | -0,56% | 684,00 |
| 20.02.2026 | 36,00 | 36,00 | 35,20 | 35,45 | -2,74% | 549,00 |
| 19.02.2026 | 35,85 | 36,45 | 35,65 | 36,45 | 1,25% | 1.235,00 |
| 18.02.2026 | 35,30 | 36,00 | 35,30 | 36,00 | 4,05% | 1.102,00 |
| 17.02.2026 | 34,60 | 34,75 | 34,35 | 34,60 | -1,56% | 322,00 |
| 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 |