12,700€
-3,05%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 13,10 | 13,10 | 12,70 | 12,80 | -1,54% | 1.133,00 |
26.06.2025 | 13,00 | 13,20 | 12,85 | 13,00 | 0,00% | 4.975,00 |
25.06.2025 | 12,70 | 13,00 | 12,55 | 13,00 | 3,17% | 2.116,00 |
24.06.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -1,18% | 3.165,00 |
23.06.2025 | 12,70 | 12,85 | 12,70 | 12,75 | -0,78% | 381,00 |
20.06.2025 | 12,70 | 12,85 | 12,70 | 12,85 | 0,39% | 864,00 |
19.06.2025 | 12,95 | 13,05 | 12,75 | 12,80 | -0,39% | 12.583,00 |
18.06.2025 | 12,80 | 12,85 | 12,70 | 12,85 | 1,18% | 4.744,00 |
17.06.2025 | 13,00 | 13,00 | 12,60 | 12,70 | -1,17% | 2.567,00 |
16.06.2025 | 12,95 | 12,95 | 12,75 | 12,85 | 0,00% | 655,00 |
13.06.2025 | 12,75 | 12,85 | 12,75 | 12,85 | 0,00% | 4.970,00 |
12.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
11.06.2025 | 12,50 | 12,90 | 12,50 | 12,75 | 1,19% | 3.564,00 |
10.06.2025 | 12,60 | 12,60 | 12,50 | 12,60 | 0,40% | 451,00 |
09.06.2025 | 12,75 | 12,80 | 12,45 | 12,55 | -0,79% | 2.646,00 |
06.06.2025 | 12,85 | 13,00 | 12,55 | 12,65 | -0,78% | 6.005,00 |
05.06.2025 | 12,55 | 12,75 | 12,55 | 12,75 | 1,59% | 4.143,00 |
04.06.2025 | 12,75 | 12,75 | 12,55 | 12,55 | -2,71% | 3.779,00 |
03.06.2025 | 12,85 | 13,00 | 12,85 | 12,90 | 0,39% | 304,00 |
02.06.2025 | 12,95 | 12,95 | 12,65 | 12,85 | -0,77% | 1.302,00 |
30.05.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 2,37% | 1.713,00 |
29.05.2025 | 12,60 | 12,80 | 12,40 | 12,65 | 0,80% | 4.247,00 |
28.05.2025 | 12,50 | 12,60 | 12,50 | 12,55 | -0,40% | 2.057,00 |
27.05.2025 | 12,70 | 12,80 | 12,50 | 12,60 | 0,00% | 7.089,00 |
26.05.2025 | 12,85 | 13,05 | 12,25 | 12,60 | -0,79% | 23.681,00 |
23.05.2025 | 12,40 | 12,85 | 12,40 | 12,70 | 3,25% | 7.364,00 |
22.05.2025 | 12,50 | 12,60 | 12,20 | 12,30 | -2,77% | 19.574,00 |
21.05.2025 | 12,30 | 12,65 | 12,30 | 12,65 | 2,02% | 6.354,00 |
20.05.2025 | 12,30 | 12,50 | 12,20 | 12,40 | 0,40% | 8.380,00 |
19.05.2025 | 12,25 | 12,35 | 12,20 | 12,35 | 0,00% | 13.217,00 |
16.05.2025 | 12,20 | 12,35 | 11,80 | 12,35 | -0,40% | 5.744,00 |
15.05.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 0,00% | 3.446,00 |
14.05.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | 55,00 |
13.05.2025 | 12,35 | 12,35 | 12,30 | 12,35 | -0,80% | 3.934,00 |
12.05.2025 | 12,60 | 12,60 | 12,35 | 12,45 | 0,00% | 1.926,00 |
09.05.2025 | 12,35 | 12,50 | 12,30 | 12,45 | 0,00% | 1.094,00 |
08.05.2025 | 12,30 | 12,45 | 12,30 | 12,45 | -0,80% | 4.742,00 |
07.05.2025 | 12,50 | 12,65 | 12,30 | 12,55 | -1,95% | 8.265,00 |
06.05.2025 | 12,65 | 13,00 | 12,45 | 12,80 | 1,99% | 8.763,00 |
05.05.2025 | 12,30 | 12,70 | 12,30 | 12,55 | 0,40% | 9.581,00 |
02.05.2025 | 12,55 | 12,70 | 12,30 | 12,50 | -0,40% | 3.221,00 |
30.04.2025 | 12,55 | 12,55 | 12,30 | 12,55 | 1,21% | 5.233,00 |
29.04.2025 | 12,30 | 12,55 | 12,20 | 12,40 | 1,22% | 22.586,00 |
28.04.2025 | 11,80 | 12,25 | 11,60 | 12,25 | 6,06% | 28.065,00 |
25.04.2025 | 11,55 | 11,65 | 11,40 | 11,55 | 0,00% | 8.870,00 |
24.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | 2.018,00 |
23.04.2025 | 11,20 | 11,70 | 11,10 | 11,55 | 2,21% | 20.158,00 |
22.04.2025 | 11,35 | 11,40 | 11,20 | 11,30 | -0,44% | 5.816,00 |
17.04.2025 | 11,30 | 11,40 | 11,20 | 11,35 | 0,44% | 3.046,00 |
16.04.2025 | 11,30 | 11,30 | 10,90 | 11,30 | -0,88% | 30.511,00 |
15.04.2025 | 11,70 | 11,70 | 11,35 | 11,40 | -1,30% | 8.824,00 |
14.04.2025 | 11,50 | 11,70 | 11,50 | 11,55 | 0,87% | 4.524,00 |
11.04.2025 | 11,40 | 11,50 | 11,30 | 11,45 | 0,44% | 7.423,00 |
10.04.2025 | 10,80 | 11,40 | 10,60 | 11,40 | 13,43% | 18.950,00 |
09.04.2025 | 10,50 | 10,60 | 10,00 | 10,05 | -2,90% | 6.253,00 |
08.04.2025 | 10,75 | 11,00 | 10,35 | 10,35 | 0,49% | 9.892,00 |
07.04.2025 | 9,94 | 10,30 | 8,90 | 10,30 | -3,29% | 11.490,00 |
04.04.2025 | 10,65 | 10,65 | 10,20 | 10,65 | -1,39% | 36.324,00 |
03.04.2025 | 10,80 | 10,80 | 10,60 | 10,80 | 1,41% | 7.198,00 |
02.04.2025 | 10,90 | 10,90 | 10,60 | 10,65 | -3,18% | 16.468,00 |
01.04.2025 | 10,70 | 11,10 | 10,70 | 11,00 | 3,77% | 5.440,00 |
31.03.2025 | 10,60 | 10,80 | 10,60 | 10,60 | -2,30% | 8.853,00 |
28.03.2025 | 10,70 | 10,85 | 10,60 | 10,85 | 1,40% | 3.530,00 |
27.03.2025 | 10,60 | 10,70 | 10,60 | 10,70 | -1,38% | 5.761,00 |
26.03.2025 | 11,25 | 11,30 | 10,50 | 10,85 | -3,56% | 14.313,00 |
25.03.2025 | 10,90 | 11,40 | 10,90 | 11,25 | 1,35% | 2.961,00 |
24.03.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,45% | 47,00 |
21.03.2025 | 11,10 | 11,15 | 10,90 | 11,15 | 0,45% | 6.332,00 |
20.03.2025 | 11,05 | 11,10 | 10,65 | 11,10 | -1,33% | 17.337,00 |
19.03.2025 | 11,60 | 11,60 | 10,95 | 11,25 | -2,17% | 15.422,00 |
18.03.2025 | 11,30 | 11,85 | 11,20 | 11,50 | 2,22% | 25.199,00 |
17.03.2025 | 10,80 | 11,25 | 10,80 | 11,25 | 3,69% | 3.500,00 |
14.03.2025 | 10,65 | 11,00 | 10,55 | 10,85 | 3,33% | 6.540,00 |
13.03.2025 | 10,25 | 10,55 | 10,25 | 10,50 | 1,94% | 17.346,00 |
12.03.2025 | 10,35 | 10,40 | 10,25 | 10,30 | 0,00% | 15.581,00 |
11.03.2025 | 10,25 | 10,30 | 10,10 | 10,30 | 0,00% | 5.510,00 |
10.03.2025 | 10,30 | 10,40 | 10,10 | 10,30 | 0,00% | 5.898,00 |
07.03.2025 | 10,30 | 10,40 | 10,15 | 10,30 | 0,00% | 1.462,00 |
06.03.2025 | 10,25 | 10,35 | 9,98 | 10,30 | 1,48% | 8.668,00 |
05.03.2025 | 10,00 | 10,20 | 10,00 | 10,15 | 2,53% | 15.661,00 |
04.03.2025 | 9,96 | 9,98 | 9,80 | 9,90 | -1,98% | 875,00 |
03.03.2025 | 9,90 | 10,15 | 9,62 | 10,10 | 1,41% | 11.131,00 |
28.02.2025 | 10,15 | 10,15 | 9,96 | 9,96 | -2,35% | 13.124,00 |
27.02.2025 | 10,10 | 10,40 | 9,98 | 10,20 | -0,97% | 9.798,00 |
26.02.2025 | 10,20 | 10,40 | 9,90 | 10,30 | 1,48% | 8.792,00 |
25.02.2025 | 10,50 | 10,50 | 10,05 | 10,15 | -4,69% | 3.318,00 |
24.02.2025 | 10,55 | 10,80 | 10,50 | 10,65 | 0,95% | 7.462,00 |
21.02.2025 | 10,65 | 10,70 | 10,45 | 10,55 | -1,40% | 2.128,00 |
20.02.2025 | 10,50 | 11,00 | 10,35 | 10,70 | 0,94% | 49.974,00 |
19.02.2025 | 10,80 | 11,00 | 10,35 | 10,60 | -1,85% | 18.424,00 |
18.02.2025 | 11,00 | 11,00 | 10,70 | 10,80 | 2,86% | 9.869,00 |
17.02.2025 | 10,30 | 10,75 | 10,30 | 10,50 | 1,45% | 11.103,00 |
14.02.2025 | 10,35 | 10,55 | 10,15 | 10,35 | 0,49% | 13.447,00 |
13.02.2025 | 10,10 | 10,40 | 10,00 | 10,30 | 1,98% | 20.501,00 |
12.02.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 1,20% | 6.222,00 |
11.02.2025 | 9,92 | 10,10 | 9,74 | 9,98 | 0,40% | 13.644,00 |
10.02.2025 | 9,60 | 10,05 | 9,60 | 9,94 | 0,81% | 34.689,00 |
07.02.2025 | 9,86 | 10,05 | 9,60 | 9,86 | -0,20% | 9.765,00 |
06.02.2025 | 9,50 | 9,90 | 9,48 | 9,88 | 4,66% | 6.446,00 |
05.02.2025 | 9,38 | 9,46 | 9,36 | 9,44 | 0,00% | 3.894,00 |