11,900€
-6,30%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,75 | 12,75 | 11,70 | 11,70 | -7,87% | 20.973,00 |
| 12.02.2026 | 12,65 | 12,70 | 12,60 | 12,70 | -0,78% | 5.502,00 |
| 11.02.2026 | 12,70 | 13,05 | 12,60 | 12,80 | 0,39% | 3.978,00 |
| 10.02.2026 | 13,15 | 13,15 | 12,60 | 12,75 | -1,16% | 6.521,00 |
| 09.02.2026 | 13,15 | 13,25 | 12,90 | 12,90 | -1,53% | 3.134,00 |
| 06.02.2026 | 13,60 | 13,60 | 13,05 | 13,10 | -2,96% | 6.258,00 |
| 05.02.2026 | 13,65 | 13,65 | 13,50 | 13,50 | -0,74% | 857,00 |
| 04.02.2026 | 13,55 | 13,60 | 13,40 | 13,60 | 0,00% | 1.491,00 |
| 03.02.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -2,86% | 538,00 |
| 02.02.2026 | 14,05 | 14,25 | 14,00 | 14,00 | 1,45% | 309,00 |
| 30.01.2026 | 13,70 | 13,95 | 13,70 | 13,80 | 1,85% | 4.669,00 |
| 29.01.2026 | 13,65 | 13,80 | 13,25 | 13,55 | -0,73% | 7.721,00 |
| 28.01.2026 | 13,70 | 13,85 | 13,65 | 13,65 | -1,80% | 565,00 |
| 27.01.2026 | 14,45 | 14,45 | 13,75 | 13,90 | -3,47% | 5.804,00 |
| 26.01.2026 | 14,60 | 14,60 | 14,15 | 14,40 | -1,37% | 1.055,00 |
| 23.01.2026 | 14,70 | 14,70 | 14,30 | 14,60 | 0,00% | 4.474,00 |
| 22.01.2026 | 14,40 | 14,70 | 14,20 | 14,60 | 2,82% | 3.841,00 |
| 21.01.2026 | 13,70 | 14,20 | 13,70 | 14,20 | 4,41% | 3.293,00 |
| 20.01.2026 | 13,60 | 13,65 | 13,45 | 13,60 | -1,45% | 4.305,00 |
| 19.01.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -2,13% | 526,00 |
| 16.01.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,00% | 111,00 |
| 15.01.2026 | 13,90 | 14,15 | 13,65 | 14,10 | 0,00% | 7.875,00 |
| 14.01.2026 | 14,30 | 14,35 | 14,10 | 14,10 | -0,35% | 2.594,00 |
| 13.01.2026 | 13,95 | 14,15 | 13,80 | 14,15 | -0,35% | 2.851,00 |
| 12.01.2026 | 14,20 | 14,40 | 14,00 | 14,20 | -1,05% | 4.158,00 |
| 09.01.2026 | 14,20 | 14,40 | 14,20 | 14,35 | 2,50% | 910,00 |
| 08.01.2026 | 14,50 | 14,50 | 14,00 | 14,00 | -2,78% | 1.550,00 |
| 07.01.2026 | 14,20 | 14,55 | 14,20 | 14,40 | 0,00% | 4.299,00 |
| 06.01.2026 | 14,60 | 14,60 | 14,40 | 14,40 | 0,00% | 54,00 |
| 05.01.2026 | 14,50 | 14,60 | 14,20 | 14,40 | -1,71% | 2.674,00 |
| 02.01.2026 | 14,75 | 14,80 | 14,65 | 14,65 | 0,00% | 968,00 |
| 30.12.2025 | 14,50 | 14,80 | 13,75 | 14,65 | -0,34% | 4.149,00 |
| 29.12.2025 | 14,90 | 15,15 | 14,70 | 14,70 | -2,33% | 1.609,00 |
| 23.12.2025 | 15,00 | 15,15 | 15,00 | 15,05 | 0,00% | 1.049,00 |
| 22.12.2025 | 14,90 | 15,15 | 14,90 | 15,05 | 0,00% | 1.119,00 |
| 19.12.2025 | 14,85 | 15,25 | 14,85 | 15,05 | 1,35% | 805,00 |
| 18.12.2025 | 15,05 | 15,05 | 14,60 | 14,85 | -2,30% | 1.990,00 |
| 17.12.2025 | 15,40 | 15,40 | 15,10 | 15,20 | -0,98% | 10.488,00 |
| 16.12.2025 | 15,50 | 15,50 | 15,25 | 15,35 | 0,33% | 3.275,00 |
| 15.12.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 2,68% | 4.861,00 |
| 12.12.2025 | 15,15 | 15,50 | 14,90 | 14,90 | -1,32% | 6.324,00 |
| 11.12.2025 | 14,90 | 15,30 | 14,90 | 15,10 | 1,68% | 4.780,00 |
| 10.12.2025 | 14,60 | 15,00 | 14,50 | 14,85 | 3,13% | 26.819,00 |
| 09.12.2025 | 14,70 | 14,80 | 14,25 | 14,40 | -1,71% | 14.998,00 |
| 08.12.2025 | 14,35 | 15,00 | 14,35 | 14,65 | -0,68% | 15.659,00 |
| 05.12.2025 | 14,35 | 14,75 | 14,15 | 14,75 | 3,51% | 6.031,00 |
| 04.12.2025 | 13,70 | 14,60 | 13,70 | 14,25 | 5,56% | 4.298,00 |
| 03.12.2025 | 13,30 | 14,45 | 13,30 | 13,50 | 0,75% | 15.358,00 |
| 02.12.2025 | 13,15 | 13,50 | 13,15 | 13,40 | 0,00% | 1.903,00 |
| 01.12.2025 | 13,50 | 13,50 | 13,00 | 13,40 | -1,11% | 9.937,00 |
| 28.11.2025 | 12,90 | 13,55 | 12,80 | 13,55 | 5,86% | 39.608,00 |
| 27.11.2025 | 12,30 | 12,85 | 12,10 | 12,80 | 4,49% | 11.374,00 |
| 26.11.2025 | 11,60 | 12,30 | 11,60 | 12,25 | 4,70% | 2.771,00 |
| 25.11.2025 | 11,55 | 11,75 | 11,45 | 11,70 | 0,86% | 3.058,00 |
| 24.11.2025 | 11,80 | 11,80 | 11,50 | 11,60 | -0,43% | 117,00 |
| 21.11.2025 | 11,90 | 11,90 | 11,50 | 11,65 | -3,32% | 4.096,00 |
| 20.11.2025 | 12,00 | 12,05 | 11,90 | 12,05 | -1,23% | 633,00 |
| 19.11.2025 | 12,15 | 12,20 | 12,00 | 12,20 | 1,67% | 528,00 |
| 18.11.2025 | 12,00 | 12,00 | 11,80 | 12,00 | -1,64% | 935,00 |
| 17.11.2025 | 12,15 | 12,20 | 12,15 | 12,20 | -0,81% | 445,00 |
| 14.11.2025 | 12,30 | 12,35 | 12,10 | 12,30 | 0,00% | 1.885,00 |
| 13.11.2025 | 12,00 | 12,40 | 11,80 | 12,30 | 3,36% | 17.036,00 |
| 12.11.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 3,03% | 3.301,00 |
| 11.11.2025 | 11,60 | 11,70 | 11,50 | 11,55 | -1,28% | 2.971,00 |
| 10.11.2025 | 11,40 | 11,80 | 11,40 | 11,70 | 1,74% | 3.842,00 |
| 07.11.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 0,44% | 2.645,00 |
| 06.11.2025 | 11,50 | 11,50 | 11,40 | 11,45 | -1,72% | 971,00 |
| 05.11.2025 | 11,70 | 11,70 | 11,50 | 11,65 | 0,43% | 1.576,00 |
| 04.11.2025 | 11,70 | 11,70 | 11,45 | 11,60 | -1,69% | 5.734,00 |
| 03.11.2025 | 11,60 | 12,00 | 11,60 | 11,80 | 0,43% | 3.214,00 |
| 31.10.2025 | 11,70 | 11,75 | 11,60 | 11,75 | -0,84% | 409,00 |
| 30.10.2025 | 11,75 | 12,00 | 11,65 | 11,85 | 0,42% | 2.479,00 |
| 29.10.2025 | 11,90 | 11,90 | 11,50 | 11,80 | -0,84% | 4.864,00 |
| 28.10.2025 | 11,95 | 11,95 | 11,60 | 11,90 | 0,42% | 668,00 |
| 27.10.2025 | 11,85 | 11,85 | 11,50 | 11,85 | 0,42% | 1.287,00 |
| 24.10.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 2,61% | 4.097,00 |
| 23.10.2025 | 11,45 | 11,50 | 11,30 | 11,50 | 0,44% | 5.261,00 |
| 22.10.2025 | 11,40 | 11,50 | 11,30 | 11,45 | -1,72% | 4.611,00 |
| 21.10.2025 | 11,60 | 11,95 | 11,55 | 11,65 | 1,30% | 6.372,00 |
| 20.10.2025 | 11,45 | 11,50 | 11,40 | 11,50 | -0,43% | 1.869,00 |
| 17.10.2025 | 11,25 | 11,70 | 11,25 | 11,55 | 3,13% | 6.155,00 |
| 16.10.2025 | 11,15 | 11,30 | 11,00 | 11,20 | 3,23% | 7.317,00 |
| 15.10.2025 | 11,40 | 11,45 | 10,85 | 10,85 | -4,41% | 899,00 |
| 14.10.2025 | 11,50 | 11,50 | 11,25 | 11,35 | 0,00% | 1.617,00 |
| 13.10.2025 | 11,05 | 11,50 | 10,90 | 11,35 | 1,79% | 9.853,00 |
| 10.10.2025 | 11,00 | 11,30 | 10,95 | 11,15 | 0,90% | 1.051,00 |
| 09.10.2025 | 11,20 | 11,20 | 10,95 | 11,05 | -1,78% | 3.178,00 |
| 08.10.2025 | 11,10 | 11,30 | 11,10 | 11,25 | 0,45% | 2.075,00 |
| 07.10.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -0,44% | 109,00 |
| 06.10.2025 | 11,60 | 11,60 | 11,10 | 11,25 | -3,02% | 6.738,00 |
| 03.10.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -2,11% | 513,00 |
| 02.10.2025 | 12,20 | 12,20 | 11,70 | 11,85 | -2,47% | 1.386,00 |
| 01.10.2025 | 12,30 | 12,30 | 12,05 | 12,15 | -0,82% | 1.303,00 |
| 30.09.2025 | 12,10 | 12,25 | 12,00 | 12,25 | 2,08% | 1.994,00 |
| 29.09.2025 | 11,50 | 12,10 | 11,50 | 12,00 | 3,00% | 2.629,00 |
| 26.09.2025 | 12,15 | 12,15 | 11,60 | 11,65 | -4,12% | 2.066,00 |
| 25.09.2025 | 11,80 | 12,20 | 11,80 | 12,15 | 2,53% | 2.133,00 |
| 24.09.2025 | 12,10 | 12,25 | 11,85 | 11,85 | -3,27% | 3.855,00 |
| 23.09.2025 | 12,30 | 12,35 | 12,25 | 12,25 | -0,81% | 1.071,00 |
| 22.09.2025 | 12,40 | 12,45 | 12,35 | 12,35 | -0,80% | 574,00 |