12,775€
-0,97%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,05 | 13,05 | 12,90 | 12,90 | 0,00% | 22,00 |
| 07.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 06.05.2026 | 12,85 | 12,95 | 12,50 | 12,95 | 1,17% | 6.956,00 |
| 05.05.2026 | 11,90 | 12,95 | 11,90 | 12,80 | 5,79% | 5.779,00 |
| 04.05.2026 | 12,30 | 12,30 | 11,70 | 12,10 | -2,02% | 7.560,00 |
| 30.04.2026 | 12,30 | 12,35 | 12,20 | 12,35 | 0,82% | 347,00 |
| 29.04.2026 | 12,20 | 12,25 | 12,20 | 12,25 | 0,00% | 2,00 |
| 28.04.2026 | 12,25 | 12,25 | 12,10 | 12,25 | -1,61% | 667,00 |
| 27.04.2026 | 12,55 | 12,55 | 12,25 | 12,45 | -1,97% | 5.014,00 |
| 24.04.2026 | 12,60 | 12,70 | 12,55 | 12,70 | -0,39% | 39,00 |
| 23.04.2026 | 12,90 | 12,90 | 12,60 | 12,75 | 0,00% | 183,00 |
| 22.04.2026 | 12,70 | 13,10 | 12,55 | 12,75 | 1,19% | 2.733,00 |
| 21.04.2026 | 12,70 | 12,70 | 12,35 | 12,60 | -1,95% | 6.824,00 |
| 20.04.2026 | 12,35 | 12,95 | 12,35 | 12,85 | 4,47% | 13.612,00 |
| 17.04.2026 | 12,45 | 12,60 | 12,15 | 12,30 | -0,40% | 6.551,00 |
| 16.04.2026 | 12,40 | 12,45 | 12,20 | 12,35 | 0,00% | 1.372,00 |
| 15.04.2026 | 12,25 | 12,40 | 12,00 | 12,35 | 2,07% | 7.414,00 |
| 14.04.2026 | 12,00 | 12,30 | 12,00 | 12,10 | 2,54% | 12.051,00 |
| 13.04.2026 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | 903,00 |
| 10.04.2026 | 12,00 | 12,00 | 11,70 | 11,70 | -2,09% | 614,00 |
| 09.04.2026 | 11,95 | 12,00 | 11,90 | 11,95 | 0,84% | 813,00 |
| 08.04.2026 | 12,10 | 12,10 | 11,70 | 11,85 | -0,84% | 6.457,00 |
| 07.04.2026 | 11,85 | 12,00 | 11,85 | 11,95 | 0,00% | 715,00 |
| 02.04.2026 | 12,00 | 12,00 | 11,95 | 11,95 | 0,00% | 13,00 |
| 01.04.2026 | 11,95 | 12,00 | 11,95 | 11,95 | 0,42% | 4.099,00 |
| 31.03.2026 | 11,85 | 11,95 | 11,80 | 11,90 | 2,15% | 790,00 |
| 30.03.2026 | 11,75 | 11,85 | 11,60 | 11,65 | -2,10% | 869,00 |
| 27.03.2026 | 11,90 | 11,90 | 11,75 | 11,90 | 0,42% | 2.182,00 |
| 26.03.2026 | 11,95 | 11,95 | 11,80 | 11,85 | -2,07% | 5.445,00 |
| 25.03.2026 | 12,05 | 12,15 | 11,95 | 12,10 | 0,83% | 2.560,00 |
| 24.03.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,42% | 4.308,00 |
| 23.03.2026 | 12,10 | 12,10 | 11,80 | 11,95 | 1,27% | 3.428,00 |
| 20.03.2026 | 12,00 | 12,10 | 11,70 | 11,80 | -2,88% | 7.055,00 |
| 19.03.2026 | 12,20 | 12,20 | 11,95 | 12,15 | 0,41% | 1.303,00 |
| 18.03.2026 | 12,25 | 12,45 | 12,10 | 12,10 | -2,42% | 755,00 |
| 17.03.2026 | 12,30 | 12,40 | 12,15 | 12,40 | 0,40% | 6.284,00 |
| 16.03.2026 | 12,30 | 12,35 | 12,30 | 12,35 | -1,20% | 10.506,00 |
| 13.03.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 0,40% | 2.208,00 |
| 12.03.2026 | 12,45 | 12,45 | 12,30 | 12,45 | 0,00% | 693,00 |
| 11.03.2026 | 12,45 | 12,50 | 12,30 | 12,45 | 0,81% | 80,00 |
| 10.03.2026 | 12,00 | 12,35 | 12,00 | 12,35 | 2,07% | 1.128,00 |
| 09.03.2026 | 12,05 | 12,15 | 11,95 | 12,10 | -0,82% | 3.019,00 |
| 06.03.2026 | 12,20 | 12,25 | 12,10 | 12,20 | -1,21% | 2.806,00 |
| 05.03.2026 | 12,15 | 12,40 | 12,15 | 12,35 | 0,82% | 3.912,00 |
| 04.03.2026 | 11,90 | 12,70 | 11,90 | 12,25 | 2,08% | 7.439,00 |
| 03.03.2026 | 11,95 | 12,20 | 11,95 | 12,00 | -1,23% | 5.211,00 |
| 02.03.2026 | 11,75 | 12,15 | 11,50 | 12,15 | 4,74% | 6.409,00 |
| 27.02.2026 | 11,60 | 11,85 | 11,60 | 11,60 | 0,87% | 18.200,00 |
| 26.02.2026 | 12,35 | 12,40 | 11,50 | 11,50 | -5,35% | 11.157,00 |
| 25.02.2026 | 12,20 | 12,45 | 11,90 | 12,15 | -2,41% | 20.233,00 |
| 24.02.2026 | 12,30 | 12,45 | 12,15 | 12,45 | 0,40% | 3.249,00 |
| 23.02.2026 | 12,05 | 12,40 | 11,95 | 12,40 | 2,90% | 9.632,00 |
| 20.02.2026 | 12,30 | 12,30 | 12,00 | 12,05 | -2,03% | 4.539,00 |
| 19.02.2026 | 12,35 | 12,35 | 12,15 | 12,30 | -0,81% | 74,00 |
| 18.02.2026 | 12,15 | 12,65 | 12,15 | 12,40 | 0,40% | 4.326,00 |
| 17.02.2026 | 12,30 | 12,65 | 12,10 | 12,35 | 2,49% | 7.606,00 |
| 16.02.2026 | 11,95 | 12,25 | 11,70 | 12,05 | 2,99% | 8.648,00 |
| 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 |