14,850€
3,13%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 14,60 | 15,00 | 14,50 | 14,80 | 2,78% | 23.746,00 |
| 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 |
| 19.09.2025 | 12,15 | 12,45 | 12,15 | 12,45 | 2,05% | 114,00 |
| 18.09.2025 | 11,55 | 12,35 | 11,55 | 12,20 | 2,52% | 3.034,00 |
| 17.09.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -2,06% | 3.079,00 |
| 16.09.2025 | 12,35 | 12,35 | 12,00 | 12,15 | 0,41% | 1.330,00 |
| 15.09.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | 1.138,00 |
| 12.09.2025 | 12,35 | 12,35 | 12,10 | 12,20 | -3,17% | 666,00 |
| 05.09.2025 | 12,85 | 12,95 | 12,60 | 12,60 | -1,95% | 15.560,00 |
| 04.09.2025 | 12,80 | 13,20 | 12,80 | 12,85 | 1,98% | 14.838,00 |
| 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 |