Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |