8,950€
0,56%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 9,02 | 9,06 | 8,90 | 8,90 | -0,67% | 2.222,00 |
| 06.08.2026 | 8,60 | 8,96 | 8,60 | 8,96 | 4,43% | 7.597,00 |
| 05.08.2026 | 8,56 | 8,70 | 8,52 | 8,58 | 0,00% | 7.239,00 |
| 04.08.2026 | 8,58 | 8,68 | 8,56 | 8,58 | 0,00% | 2.127,00 |
| 03.08.2026 | 8,82 | 8,82 | 8,58 | 8,58 | -1,15% | 5.105,00 |
| 31.07.2026 | 8,72 | 8,80 | 8,68 | 8,68 | -2,47% | 689,00 |
| 30.07.2026 | 8,74 | 9,06 | 8,66 | 8,90 | 0,68% | 6.946,00 |
| 29.07.2026 | 8,78 | 8,88 | 8,74 | 8,84 | -0,67% | 1.365,00 |
| 28.07.2026 | 9,00 | 9,06 | 8,84 | 8,90 | -0,67% | 3.714,00 |
| 27.07.2026 | 8,96 | 9,20 | 8,96 | 8,96 | -1,32% | 3.427,00 |
| 24.07.2026 | 8,96 | 9,08 | 8,88 | 9,08 | 3,42% | 6.176,00 |
| 23.07.2026 | 9,30 | 9,30 | 8,78 | 8,78 | -4,36% | 13.268,00 |
| 22.07.2026 | 9,18 | 9,24 | 9,12 | 9,18 | -0,86% | 7.275,00 |
| 21.07.2026 | 9,18 | 9,40 | 9,18 | 9,26 | 1,54% | 6.323,00 |
| 20.07.2026 | 8,92 | 9,16 | 8,84 | 9,12 | 2,93% | 2.148,00 |
| 17.07.2026 | 8,92 | 8,92 | 8,84 | 8,86 | -0,67% | 1.114,00 |
| 16.07.2026 | 9,00 | 9,10 | 8,92 | 8,92 | -1,33% | 4.206,00 |
| 15.07.2026 | 8,86 | 9,10 | 8,82 | 9,04 | 3,43% | 8.499,00 |
| 14.07.2026 | 8,92 | 8,92 | 8,74 | 8,74 | -2,89% | 810,00 |
| 13.07.2026 | 8,92 | 9,10 | 8,92 | 9,00 | 0,22% | 3.594,00 |
| 10.07.2026 | 8,90 | 9,10 | 8,90 | 8,98 | 1,81% | 10.329,00 |
| 09.07.2026 | 8,82 | 8,94 | 8,82 | 8,82 | 0,00% | 4.683,00 |
| 08.07.2026 | 8,60 | 8,90 | 8,58 | 8,82 | 2,56% | 7.129,00 |
| 07.07.2026 | 9,10 | 9,20 | 8,54 | 8,60 | -5,91% | 58.348,00 |
| 06.07.2026 | 9,60 | 9,70 | 9,10 | 9,14 | -6,54% | 12.253,00 |
| 03.07.2026 | 9,78 | 9,78 | 9,62 | 9,78 | 0,00% | 214,00 |
| 02.07.2026 | 10,55 | 10,55 | 9,58 | 9,78 | -8,60% | 4.598,00 |
| 01.07.2026 | 10,75 | 10,75 | 10,35 | 10,70 | -0,47% | 5.799,00 |
| 30.06.2026 | 10,55 | 10,75 | 10,55 | 10,75 | 0,47% | 583,00 |
| 29.06.2026 | 10,40 | 10,70 | 10,40 | 10,70 | 2,88% | 19.706,00 |
| 26.06.2026 | 10,15 | 10,50 | 10,15 | 10,40 | 0,48% | 25.338,00 |
| 25.06.2026 | 10,20 | 10,40 | 10,20 | 10,35 | -0,48% | 21.816,00 |
| 24.06.2026 | 10,80 | 10,80 | 9,90 | 10,40 | -5,02% | 40.466,00 |
| 23.06.2026 | 10,95 | 11,00 | 10,90 | 10,95 | -0,90% | 1.066,00 |
| 22.06.2026 | 10,80 | 11,05 | 10,80 | 11,05 | 3,27% | 1.235,00 |
| 19.06.2026 | 10,75 | 10,85 | 10,45 | 10,70 | -1,38% | 6.390,00 |
| 18.06.2026 | 11,15 | 11,15 | 10,80 | 10,85 | -3,98% | 6.730,00 |
| 17.06.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 1,35% | 10,00 |
| 16.06.2026 | 11,25 | 11,25 | 11,15 | 11,15 | 0,00% | 3.100,00 |
| 15.06.2026 | 11,45 | 11,45 | 10,95 | 11,15 | -1,76% | 4.994,00 |
| 12.06.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,89% | 1.564,00 |
| 11.06.2026 | 11,05 | 11,25 | 11,05 | 11,25 | 0,90% | 619,00 |
| 10.06.2026 | 11,30 | 11,30 | 11,10 | 11,15 | -0,89% | 3.785,00 |
| 09.06.2026 | 11,30 | 11,70 | 10,90 | 11,25 | 0,00% | 5.622,00 |
| 08.06.2026 | 11,85 | 12,05 | 11,20 | 11,25 | -4,26% | 4.341,00 |
| 05.06.2026 | 11,80 | 11,90 | 11,75 | 11,75 | -1,67% | 1.500,00 |
| 04.06.2026 | 12,00 | 12,15 | 11,85 | 11,95 | 0,00% | 2.369,00 |
| 03.06.2026 | 12,10 | 12,10 | 11,95 | 11,95 | -2,45% | 1.873,00 |
| 02.06.2026 | 12,15 | 12,25 | 12,15 | 12,25 | 0,00% | 651,00 |
| 01.06.2026 | 12,35 | 12,35 | 12,15 | 12,25 | 0,00% | 186,00 |
| 29.05.2026 | 12,20 | 12,30 | 12,20 | 12,25 | -1,21% | 549,00 |
| 28.05.2026 | 12,30 | 12,40 | 12,10 | 12,40 | 2,06% | 2.886,00 |
| 27.05.2026 | 12,40 | 12,40 | 12,15 | 12,15 | -0,82% | 5.475,00 |
| 26.05.2026 | 11,95 | 12,35 | 11,95 | 12,25 | 2,94% | 2.024,00 |
| 25.05.2026 | 12,20 | 12,20 | 11,80 | 11,90 | -2,86% | 2.625,00 |
| 22.05.2026 | 12,35 | 12,45 | 12,20 | 12,25 | -2,00% | 2.140,00 |
| 21.05.2026 | 12,40 | 12,50 | 12,35 | 12,50 | -0,79% | 402,00 |
| 20.05.2026 | 12,70 | 12,70 | 12,40 | 12,60 | -0,40% | 1.591,00 |
| 19.05.2026 | 12,50 | 12,65 | 12,45 | 12,65 | 0,40% | 2.573,00 |
| 18.05.2026 | 12,65 | 12,70 | 12,40 | 12,60 | -0,40% | 3.449,00 |
| 15.05.2026 | 12,75 | 12,75 | 12,65 | 12,65 | -0,39% | 1.154,00 |
| 14.05.2026 | 13,00 | 13,00 | 12,40 | 12,70 | -3,42% | 15.559,00 |
| 13.05.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 1,94% | 673,00 |
| 12.05.2026 | 12,90 | 13,05 | 12,80 | 12,90 | -1,90% | 2.411,00 |
| 11.05.2026 | 13,00 | 13,15 | 12,70 | 13,15 | 1,94% | 571,00 |
| 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 |