26,100€
0,58%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 26,05 | 26,05 | 25,85 | 25,90 | -0,19% | 165,00 |
| 19.09.2025 | 26,65 | 26,90 | 25,95 | 25,95 | -2,63% | 100,00 |
| 18.09.2025 | 26,50 | 26,65 | 26,35 | 26,65 | 1,91% | 100,00 |
| 17.09.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,38% | - |
| 16.09.2025 | 26,10 | 26,25 | 26,10 | 26,25 | 0,57% | 110,00 |
| 15.09.2025 | 26,20 | 26,20 | 26,00 | 26,10 | 0,00% | 250,00 |
| 12.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | - |
| 10.09.2025 | 26,50 | 26,50 | 26,15 | 26,15 | -1,41% | - |
| 09.09.2025 | 26,53 | 26,55 | 26,35 | 26,53 | -1,58% | - |
| 05.09.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 1,13% | 500,00 |
| 04.09.2025 | 26,70 | 26,70 | 26,55 | 26,65 | -1,48% | 23,00 |
| 03.09.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -2,17% | - |
| 02.09.2025 | 27,60 | 27,65 | 27,60 | 27,65 | 0,36% | - |
| 01.09.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,18% | - |
| 29.08.2025 | 27,40 | 27,50 | 27,15 | 27,50 | 0,36% | 240,00 |
| 28.08.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,55% | 314,00 |
| 27.08.2025 | 27,55 | 27,55 | 27,20 | 27,25 | -0,73% | 1.168,00 |
| 26.08.2025 | 28,05 | 28,05 | 27,45 | 27,45 | -1,96% | 300,00 |
| 25.08.2025 | 28,50 | 28,50 | 28,00 | 28,00 | -0,36% | 174,00 |
| 22.08.2025 | 28,10 | 28,60 | 28,10 | 28,10 | -1,06% | 150,00 |
| 21.08.2025 | 29,40 | 29,40 | 27,90 | 28,40 | -3,89% | 855,00 |
| 20.08.2025 | 29,45 | 29,55 | 29,45 | 29,55 | 0,34% | - |
| 19.08.2025 | 29,20 | 29,45 | 29,20 | 29,45 | 1,03% | 100,00 |
| 18.08.2025 | 29,55 | 29,55 | 29,15 | 29,15 | -1,19% | - |
| 15.08.2025 | 29,60 | 29,60 | 29,50 | 29,50 | -0,84% | - |
| 14.08.2025 | 30,00 | 30,00 | 29,75 | 29,75 | -0,50% | 200,00 |
| 13.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 12.08.2025 | 29,15 | 29,70 | 29,15 | 29,70 | 1,71% | - |
| 11.08.2025 | 29,30 | 29,30 | 29,20 | 29,20 | 0,34% | - |
| 08.08.2025 | 28,90 | 29,30 | 28,90 | 29,10 | 0,34% | 138,00 |
| 07.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,17% | - |
| 06.08.2025 | 28,90 | 29,05 | 28,90 | 29,05 | 3,20% | - |
| 05.08.2025 | 28,05 | 28,15 | 28,05 | 28,15 | -0,35% | - |
| 04.08.2025 | 28,70 | 28,70 | 28,25 | 28,25 | -0,35% | 275,00 |
| 01.08.2025 | 29,05 | 29,05 | 28,35 | 28,35 | -2,41% | - |
| 31.07.2025 | 29,60 | 29,60 | 29,05 | 29,05 | -2,84% | - |
| 30.07.2025 | 29,85 | 29,90 | 29,85 | 29,90 | 1,36% | - |
| 29.07.2025 | 29,55 | 29,55 | 29,50 | 29,50 | -0,17% | 10,00 |
| 28.07.2025 | 29,60 | 29,60 | 29,55 | 29,55 | 0,34% | - |
| 25.07.2025 | 29,50 | 29,50 | 29,45 | 29,45 | -0,51% | - |
| 24.07.2025 | 29,45 | 29,70 | 29,45 | 29,60 | -0,50% | 4,00 |
| 23.07.2025 | 29,75 | 29,75 | 29,65 | 29,75 | 1,02% | 1.000,00 |
| 22.07.2025 | 29,25 | 29,45 | 29,25 | 29,45 | -0,34% | 18,00 |
| 21.07.2025 | 29,60 | 29,60 | 29,55 | 29,55 | 0,85% | 90,00 |
| 18.07.2025 | 29,60 | 29,60 | 29,30 | 29,30 | 0,17% | - |
| 17.07.2025 | 29,30 | 29,30 | 29,25 | 29,25 | 0,00% | - |
| 16.07.2025 | 29,40 | 29,40 | 29,25 | 29,25 | -0,51% | 70,00 |
| 15.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 14.07.2025 | 29,60 | 29,75 | 29,40 | 29,40 | -1,01% | 247,00 |
| 11.07.2025 | 29,75 | 29,75 | 29,70 | 29,70 | -1,16% | 50,00 |
| 10.07.2025 | 30,15 | 30,25 | 30,05 | 30,05 | 0,17% | 300,00 |
| 09.07.2025 | 29,80 | 30,05 | 29,80 | 30,00 | 1,35% | 105,00 |
| 08.07.2025 | 29,75 | 29,75 | 29,30 | 29,60 | 0,34% | 300,00 |
| 07.07.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | - |
| 04.07.2025 | 30,15 | 30,15 | 29,70 | 29,70 | -1,49% | - |
| 03.07.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,86% | - |
| 02.07.2025 | 29,65 | 29,65 | 29,60 | 29,60 | -0,67% | - |
| 01.07.2025 | 30,10 | 30,10 | 29,80 | 29,80 | -1,00% | - |
| 30.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 27.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,01% | - |
| 26.06.2025 | 29,80 | 29,95 | 29,80 | 29,80 | 0,34% | 100,00 |
| 25.06.2025 | 29,20 | 29,70 | 29,20 | 29,70 | 1,37% | - |
| 24.06.2025 | 30,05 | 30,35 | 29,30 | 29,30 | -0,85% | 315,00 |
| 23.06.2025 | 29,80 | 29,80 | 29,55 | 29,55 | -0,34% | - |
| 20.06.2025 | 29,85 | 29,85 | 29,65 | 29,65 | -0,17% | - |
| 19.06.2025 | 30,05 | 30,05 | 29,70 | 29,70 | -1,82% | 150,00 |
| 18.06.2025 | 30,65 | 30,65 | 30,05 | 30,25 | 0,50% | 100,00 |
| 17.06.2025 | 30,20 | 30,20 | 30,10 | 30,10 | -1,79% | - |
| 16.06.2025 | 30,75 | 30,75 | 30,65 | 30,65 | 2,00% | - |
| 13.06.2025 | 30,70 | 30,70 | 30,05 | 30,05 | -2,44% | - |
| 12.06.2025 | 30,45 | 30,80 | 30,45 | 30,80 | 1,82% | 44,00 |
| 11.06.2025 | 30,60 | 30,60 | 30,25 | 30,25 | -0,17% | - |
| 10.06.2025 | 30,00 | 30,30 | 30,00 | 30,30 | 0,83% | - |
| 09.06.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 1,69% | 16,00 |
| 06.06.2025 | 30,10 | 30,10 | 29,55 | 29,55 | -1,50% | - |
| 05.06.2025 | 30,55 | 30,55 | 30,00 | 30,00 | -2,91% | 16,00 |
| 04.06.2025 | 30,95 | 30,95 | 30,90 | 30,90 | 0,16% | 7,00 |
| 03.06.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 2,49% | - |
| 02.06.2025 | 30,50 | 30,50 | 30,10 | 30,10 | -1,31% | 95,00 |
| 30.05.2025 | 30,75 | 30,95 | 30,50 | 30,50 | -2,24% | 106,00 |
| 29.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | - |
| 28.05.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -2,83% | - |
| 27.05.2025 | 31,10 | 31,80 | 31,10 | 31,80 | 0,95% | 3.846,00 |
| 26.05.2025 | 32,25 | 32,25 | 31,45 | 31,50 | -0,32% | 250,00 |
| 23.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,40% | - |
| 22.05.2025 | 32,10 | 32,10 | 32,05 | 32,05 | -0,77% | - |
| 21.05.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,67% | - |
| 20.05.2025 | 33,05 | 33,05 | 32,85 | 32,85 | -0,76% | - |
| 19.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 1,07% | - |
| 16.05.2025 | 32,65 | 32,75 | 32,65 | 32,75 | 0,61% | - |
| 15.05.2025 | 32,75 | 32,80 | 32,55 | 32,55 | -2,11% | 65,00 |
| 14.05.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 1,68% | - |
| 13.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,15% | - |
| 12.05.2025 | 31,90 | 32,65 | 31,90 | 32,65 | 1,56% | 327,00 |
| 09.05.2025 | 30,75 | 32,15 | 30,75 | 32,15 | 4,89% | 5,00 |
| 08.05.2025 | 30,35 | 30,65 | 30,35 | 30,65 | -3,46% | - |
| 07.05.2025 | 31,95 | 31,95 | 31,75 | 31,75 | -0,47% | - |
| 06.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 05.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 02.05.2025 | 31,30 | 31,90 | 31,30 | 31,90 | 1,51% | 100,00 |