Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 9,26 | 9,50 | 9,26 | 9,44 | -0,63% | 2.293,00 |
| 03.02.2025 | 9,34 | 9,50 | 9,22 | 9,50 | 1,06% | 11.016,00 |
| 31.01.2025 | 9,38 | 9,40 | 9,22 | 9,40 | 1,51% | 9.649,00 |
| 30.01.2025 | 9,02 | 9,36 | 9,02 | 9,26 | 1,31% | 2.544,00 |
| 29.01.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -0,44% | - |
| 28.01.2025 | 9,02 | 9,24 | 9,00 | 9,18 | -0,22% | 1.709,00 |
| 27.01.2025 | 9,02 | 9,20 | 9,02 | 9,20 | 0,44% | 402,00 |
| 24.01.2025 | 9,30 | 9,30 | 9,10 | 9,16 | -1,72% | 10.245,00 |
| 23.01.2025 | 9,40 | 9,56 | 9,30 | 9,32 | -1,48% | 18.898,00 |
| 22.01.2025 | 9,50 | 9,56 | 9,42 | 9,46 | -0,42% | 2.194,00 |
| 21.01.2025 | 9,46 | 9,50 | 9,16 | 9,50 | -0,63% | 12.677,00 |
| 20.01.2025 | 9,60 | 9,66 | 9,44 | 9,56 | -0,21% | 5.266,00 |
| 17.01.2025 | 9,34 | 9,58 | 9,32 | 9,58 | 3,90% | 26.661,00 |
| 16.01.2025 | 9,12 | 9,48 | 9,12 | 9,22 | 1,10% | 5.387,00 |
| 15.01.2025 | 9,08 | 9,14 | 9,08 | 9,12 | 0,66% | 630,00 |
| 14.01.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 0,22% | - |
| 13.01.2025 | 9,04 | 9,04 | 8,82 | 9,04 | 0,00% | 4.314,00 |
| 10.01.2025 | 9,08 | 9,10 | 8,98 | 9,04 | 0,22% | 1.430,00 |
| 09.01.2025 | 8,98 | 9,10 | 8,96 | 9,02 | -0,22% | 3.544,00 |
| 08.01.2025 | 9,00 | 9,14 | 9,00 | 9,04 | -0,44% | 11.689,00 |
| 07.01.2025 | 9,18 | 9,20 | 9,00 | 9,08 | -0,22% | 3.517,00 |
| 06.01.2025 | 8,90 | 9,24 | 8,82 | 9,10 | 0,66% | 10.750,00 |
| 03.01.2025 | 9,02 | 9,14 | 8,72 | 9,04 | -1,09% | 11.140,00 |
| 02.01.2025 | 9,12 | 9,14 | 9,12 | 9,14 | 0,66% | 219,00 |
| 30.12.2024 | 9,06 | 9,18 | 9,00 | 9,08 | -1,30% | 2.432,00 |
| 27.12.2024 | 9,20 | 9,20 | 9,08 | 9,20 | 0,44% | 1.830,00 |
| 23.12.2024 | 9,22 | 9,22 | 9,00 | 9,16 | -0,43% | 4.010,00 |
| 20.12.2024 | 9,20 | 9,20 | 9,06 | 9,20 | -0,22% | 8.479,00 |
| 19.12.2024 | 9,24 | 9,34 | 9,10 | 9,22 | 0,00% | 9.745,00 |
| 18.12.2024 | 9,12 | 9,22 | 9,10 | 9,22 | 0,22% | 1.070,00 |
| 17.12.2024 | 9,16 | 9,24 | 9,10 | 9,20 | 0,88% | 2.629,00 |
| 16.12.2024 | 9,40 | 9,50 | 9,10 | 9,12 | -1,94% | 10.622,00 |
| 13.12.2024 | 9,32 | 9,60 | 9,30 | 9,30 | -0,21% | 18.479,00 |
| 12.12.2024 | 9,20 | 9,40 | 9,20 | 9,32 | 1,97% | 15.124,00 |
| 11.12.2024 | 9,00 | 9,22 | 8,96 | 9,14 | 1,56% | 822,00 |
| 10.12.2024 | 8,70 | 9,12 | 8,60 | 9,00 | 3,93% | 36.620,00 |
| 09.12.2024 | 8,62 | 8,72 | 8,60 | 8,66 | 1,88% | 2.930,00 |
| 06.12.2024 | 8,44 | 8,72 | 8,44 | 8,50 | 0,24% | 16.838,00 |
| 05.12.2024 | 8,40 | 8,66 | 8,40 | 8,48 | 2,17% | 9.203,00 |
| 04.12.2024 | 8,30 | 8,40 | 8,30 | 8,30 | 1,22% | 10.686,00 |
| 03.12.2024 | 8,02 | 8,22 | 8,02 | 8,20 | 2,50% | 2.100,00 |
| 02.12.2024 | 8,02 | 8,02 | 7,82 | 8,00 | 0,50% | 1.659,00 |
| 29.11.2024 | 7,92 | 8,00 | 7,90 | 7,96 | -0,50% | 801,00 |
| 28.11.2024 | 7,78 | 8,00 | 7,78 | 8,00 | 3,36% | 1.233,00 |
| 27.11.2024 | 7,76 | 7,84 | 7,70 | 7,74 | -0,51% | 7.317,00 |
| 26.11.2024 | 7,80 | 8,00 | 7,72 | 7,78 | -0,77% | 2.083,00 |
| 25.11.2024 | 7,62 | 7,94 | 7,62 | 7,84 | 1,29% | 5.979,00 |
| 22.11.2024 | 7,34 | 7,76 | 7,34 | 7,74 | 3,75% | 3.514,00 |