12,875€
2,18%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 12,80 | 13,20 | 12,80 | 12,90 | 2,38% | 14.633,00 |
| 03.09.2025 | 12,05 | 12,85 | 12,05 | 12,60 | 2,86% | 21.066,00 |
| 02.09.2025 | 12,65 | 12,80 | 12,15 | 12,25 | -1,21% | 26.725,00 |
| 01.09.2025 | 12,35 | 12,65 | 12,10 | 12,40 | 0,00% | 11.383,00 |
| 29.08.2025 | 11,35 | 12,40 | 11,35 | 12,40 | 11,21% | 18.011,00 |
| 28.08.2025 | 10,85 | 11,40 | 10,80 | 11,15 | 1,83% | 8.040,00 |
| 27.08.2025 | 10,85 | 11,00 | 10,85 | 10,95 | -0,90% | 201,00 |
| 26.08.2025 | 10,95 | 11,05 | 10,90 | 11,05 | 0,00% | 1.077,00 |
| 25.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | 70,00 |
| 22.08.2025 | 11,15 | 11,15 | 10,95 | 11,10 | -0,45% | 2.150,00 |
| 20.08.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 19.08.2025 | 11,20 | 11,40 | 11,15 | 11,15 | 0,00% | 3.637,00 |
| 18.08.2025 | 11,00 | 11,25 | 11,00 | 11,15 | -0,89% | 11.187,00 |
| 15.08.2025 | 11,05 | 11,30 | 10,95 | 11,25 | 1,81% | 6.222,00 |
| 14.08.2025 | 10,90 | 11,10 | 10,90 | 11,05 | -1,78% | 18.007,00 |
| 13.08.2025 | 11,45 | 11,45 | 11,20 | 11,25 | -2,60% | 2.858,00 |
| 12.08.2025 | 11,00 | 11,65 | 11,00 | 11,55 | 5,48% | 3.916,00 |
| 11.08.2025 | 10,90 | 11,00 | 10,90 | 10,95 | -0,45% | 563,00 |
| 08.08.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 0,92% | 5.554,00 |
| 07.08.2025 | 10,75 | 10,90 | 10,70 | 10,90 | 1,40% | 913,00 |
| 06.08.2025 | 10,70 | 10,80 | 10,70 | 10,75 | -0,46% | 237,00 |
| 05.08.2025 | 10,75 | 10,80 | 10,70 | 10,80 | -0,92% | 514,00 |
| 04.08.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 0,46% | 3.616,00 |
| 01.08.2025 | 11,30 | 11,30 | 10,60 | 10,85 | -3,98% | 4.469,00 |
| 31.07.2025 | 11,35 | 11,35 | 11,20 | 11,30 | 0,00% | 1.620,00 |
| 30.07.2025 | 11,35 | 11,35 | 11,30 | 11,30 | 0,00% | 200,00 |
| 29.07.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,44% | 1.516,00 |
| 28.07.2025 | 11,30 | 11,40 | 11,20 | 11,25 | -0,88% | 11.705,00 |
| 25.07.2025 | 11,40 | 11,40 | 11,30 | 11,35 | -1,73% | 252,00 |
| 24.07.2025 | 11,45 | 11,55 | 11,45 | 11,55 | -1,28% | 602,00 |
| 23.07.2025 | 11,65 | 11,70 | 11,65 | 11,70 | 1,30% | 653,00 |
| 22.07.2025 | 11,55 | 11,55 | 11,45 | 11,55 | -1,28% | 1.090,00 |
| 21.07.2025 | 11,40 | 12,05 | 11,40 | 11,70 | 1,74% | 4.198,00 |
| 18.07.2025 | 12,25 | 12,45 | 11,35 | 11,50 | -5,74% | 14.511,00 |
| 17.07.2025 | 11,95 | 12,20 | 11,90 | 12,20 | 2,95% | 5.487,00 |
| 16.07.2025 | 11,80 | 12,15 | 11,70 | 11,85 | -1,25% | 4.421,00 |
| 15.07.2025 | 12,05 | 12,20 | 11,95 | 12,00 | 0,84% | 4.489,00 |
| 14.07.2025 | 11,50 | 12,00 | 11,50 | 11,90 | 2,59% | 11.840,00 |
| 11.07.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 0,43% | 1.275,00 |
| 10.07.2025 | 11,65 | 11,65 | 11,50 | 11,55 | -0,43% | 830,00 |
| 09.07.2025 | 10,90 | 11,70 | 10,90 | 11,60 | 5,94% | 12.274,00 |
| 08.07.2025 | 11,00 | 11,00 | 10,90 | 10,95 | 0,00% | 8.100,00 |
| 07.07.2025 | 11,35 | 11,35 | 10,90 | 10,95 | -2,67% | 3.994,00 |
| 04.07.2025 | 11,40 | 11,40 | 10,95 | 11,25 | 0,00% | 3.663,00 |
| 03.07.2025 | 11,80 | 12,00 | 11,25 | 11,25 | -6,25% | 12.108,00 |
| 02.07.2025 | 12,65 | 12,65 | 11,20 | 12,00 | -4,38% | 14.331,00 |
| 01.07.2025 | 12,55 | 12,85 | 12,50 | 12,55 | -1,57% | 2.266,00 |
| 30.06.2025 | 12,85 | 13,10 | 12,45 | 12,75 | 0,00% | 6.051,00 |
| 27.06.2025 | 13,10 | 13,10 | 12,60 | 12,75 | -1,92% | 2.328,00 |
| 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 |