35,025€
2,26%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 34,25 | 34,25 | 34,25 | 34,25 | -0,72% | - |
| 13.02.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -1,43% | - |
| 12.02.2026 | 34,35 | 35,10 | 34,35 | 35,00 | 2,19% | 70,00 |
| 11.02.2026 | 33,60 | 34,25 | 33,60 | 34,25 | 2,24% | 230,00 |
| 10.02.2026 | 33,25 | 33,50 | 33,25 | 33,50 | 1,36% | 30,00 |
| 09.02.2026 | 33,05 | 33,05 | 33,05 | 33,05 | 0,92% | - |
| 06.02.2026 | 32,70 | 32,75 | 32,70 | 32,75 | 0,31% | 10,00 |
| 05.02.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -0,91% | - |
| 04.02.2026 | 31,45 | 32,95 | 31,45 | 32,95 | 3,78% | 1.398,00 |
| 03.02.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 2,09% | - |
| 02.02.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -0,64% | - |
| 30.01.2026 | 31,10 | 31,30 | 31,10 | 31,30 | -2,34% | 200,00 |
| 29.01.2026 | 32,05 | 32,05 | 32,05 | 32,05 | 3,05% | - |
| 28.01.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,81% | - |
| 27.01.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -0,32% | - |
| 26.01.2026 | 31,65 | 31,65 | 30,95 | 30,95 | 0,00% | 1.284,00 |
| 23.01.2026 | 30,95 | 30,95 | 30,95 | 30,95 | -4,62% | - |
| 22.01.2026 | 31,45 | 32,45 | 31,45 | 32,45 | 5,87% | 755,00 |
| 21.01.2026 | 30,80 | 30,80 | 30,65 | 30,65 | -0,65% | 16,00 |
| 20.01.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -3,14% | - |
| 19.01.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -1,24% | 16,00 |
| 16.01.2026 | 33,50 | 33,50 | 32,15 | 32,25 | -4,59% | 140,00 |
| 15.01.2026 | 32,65 | 33,80 | 32,65 | 33,80 | 3,84% | 30,00 |
| 14.01.2026 | 32,30 | 32,55 | 32,30 | 32,55 | -0,15% | 30,00 |
| 13.01.2026 | 32,70 | 32,70 | 32,60 | 32,60 | -1,06% | 200,00 |
| 12.01.2026 | 32,30 | 32,95 | 32,30 | 32,95 | 2,49% | 790,00 |
| 09.01.2026 | 30,85 | 32,15 | 30,85 | 32,15 | 4,72% | 222,00 |
| 08.01.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | - |
| 07.01.2026 | 30,80 | 30,80 | 30,50 | 30,50 | -0,65% | 5.000,00 |
| 06.01.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 05.01.2026 | 28,75 | 30,70 | 28,75 | 30,70 | 9,64% | 463,00 |
| 02.01.2026 | 27,15 | 28,15 | 27,15 | 28,00 | 3,90% | 285,00 |
| 30.12.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | - |
| 29.12.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 0,37% | - |
| 23.12.2025 | 26,75 | 26,85 | 26,75 | 26,85 | -0,74% | 38,00 |
| 22.12.2025 | 27,25 | 27,25 | 27,05 | 27,05 | -0,18% | 35,00 |
| 19.12.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 18.12.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,28% | - |
| 17.12.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,72% | - |
| 16.12.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -0,18% | - |
| 15.12.2025 | 27,75 | 27,75 | 27,70 | 27,70 | -0,18% | 325,00 |
| 12.12.2025 | 27,85 | 27,85 | 27,75 | 27,75 | -0,54% | - |
| 11.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 10.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,89% | - |
| 09.12.2025 | 28,20 | 28,20 | 28,15 | 28,15 | -1,05% | 9,00 |
| 08.12.2025 | 28,65 | 28,65 | 28,45 | 28,45 | -0,70% | 342,00 |
| 05.12.2025 | 28,25 | 28,65 | 28,25 | 28,65 | 0,88% | 100,00 |
| 04.12.2025 | 28,35 | 28,40 | 27,95 | 28,40 | 1,97% | 248,00 |
| 03.12.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,89% | - |
| 02.12.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 3,12% | - |
| 01.12.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 1,87% | - |
| 28.11.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 1,13% | - |
| 27.11.2025 | 26,30 | 26,55 | 26,30 | 26,45 | -1,31% | 350,00 |
| 26.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,10% | - |
| 25.11.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -0,76% | 250,00 |
| 24.11.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | - |
| 21.11.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,31% | - |
| 20.11.2025 | 28,00 | 28,00 | 26,65 | 26,65 | -4,14% | 585,00 |
| 19.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,54% | 50,00 |
| 18.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -2,10% | - |
| 17.11.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 14.11.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -1,21% | - |
| 13.11.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,37% | - |
| 12.11.2025 | 28,85 | 29,30 | 28,85 | 29,30 | 2,27% | 2.205,00 |
| 11.11.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,17% | - |
| 10.11.2025 | 28,60 | 28,75 | 28,60 | 28,60 | 0,53% | 550,00 |
| 07.11.2025 | 28,25 | 28,45 | 28,25 | 28,45 | 0,18% | 179,00 |
| 06.11.2025 | 28,45 | 28,45 | 28,35 | 28,40 | -0,53% | 340,00 |
| 05.11.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -1,04% | - |
| 04.11.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -0,69% | - |
| 03.11.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,68% | - |
| 31.10.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 2,81% | - |
| 30.10.2025 | 29,20 | 29,20 | 28,45 | 28,45 | -1,04% | 410,00 |
| 29.10.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,35% | - |
| 28.10.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -0,17% | - |
| 27.10.2025 | 28,55 | 28,70 | 28,55 | 28,70 | 0,88% | 175,00 |
| 24.10.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,18% | - |
| 23.10.2025 | 27,70 | 28,40 | 27,70 | 28,40 | 4,99% | 250,00 |
| 22.10.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 1,88% | - |
| 21.10.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,19% | - |
| 20.10.2025 | 26,45 | 26,60 | 26,45 | 26,60 | 0,38% | 504,00 |
| 17.10.2025 | 26,50 | 26,50 | 26,15 | 26,50 | 0,00% | 458,00 |
| 16.10.2025 | 26,80 | 26,80 | 26,50 | 26,50 | -2,21% | 153,00 |
| 15.10.2025 | 27,05 | 27,10 | 27,05 | 27,10 | -0,37% | 130,00 |
| 14.10.2025 | 26,85 | 27,20 | 26,85 | 27,20 | 0,18% | 510,00 |
| 13.10.2025 | 26,70 | 27,15 | 26,70 | 27,15 | 1,31% | 80,00 |
| 10.10.2025 | 27,35 | 27,50 | 26,80 | 26,80 | -1,83% | 187,00 |
| 09.10.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 0,37% | 180,00 |
| 08.10.2025 | 27,35 | 27,35 | 27,20 | 27,20 | 0,00% | 1.400,00 |
| 07.10.2025 | 27,55 | 27,55 | 27,20 | 27,20 | -0,91% | 37,00 |
| 06.10.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 0,55% | 180,00 |
| 03.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 02.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,30% | - |
| 01.10.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 0,19% | - |
| 30.09.2025 | 27,25 | 27,25 | 26,90 | 26,90 | -1,65% | 270,00 |
| 29.09.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 26.09.2025 | 27,25 | 27,35 | 27,25 | 27,35 | 0,92% | 120,00 |
| 25.09.2025 | 26,75 | 27,10 | 26,75 | 27,10 | 1,12% | 5,00 |
| 24.09.2025 | 26,50 | 26,80 | 26,50 | 26,80 | 3,28% | - |
| 23.09.2025 | 26,00 | 26,00 | 25,95 | 25,95 | 0,19% | - |