29,300€
-1,84%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,85 | 29,85 | 29,40 | 29,40 | -1,51% | - |
| 11.11.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 3,65% | - |
| 10.11.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,17% | - |
| 09.11.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,35% | - |
| 06.11.2026 | 28,60 | 28,85 | 28,60 | 28,85 | 0,52% | 1.000,00 |
| 05.11.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,20% | - |
| 04.11.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 1,57% | - |
| 03.11.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 02.11.2026 | 29,80 | 29,80 | 29,20 | 29,20 | 0,00% | 1.000,00 |
| 30.10.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -1,02% | 100,00 |
| 29.10.2026 | 28,70 | 29,50 | 28,70 | 29,50 | 2,25% | 400,00 |
| 28.10.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -1,87% | - |
| 27.10.2026 | 29,20 | 29,40 | 29,00 | 29,40 | 0,51% | 48,00 |
| 26.10.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 4,46% | - |
| 23.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,61% | 100,00 |
| 22.10.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -1,86% | - |
| 21.10.2026 | 29,15 | 29,60 | 29,15 | 29,60 | 0,85% | 1.300,00 |
| 20.10.2026 | 29,15 | 29,35 | 29,15 | 29,35 | 0,17% | 130,00 |
| 19.10.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,17% | - |
| 16.10.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -0,51% | - |
| 15.10.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,84% | 15,00 |
| 14.10.2026 | 29,60 | 29,75 | 29,60 | 29,75 | 1,02% | 160,00 |
| 13.10.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 2,43% | - |
| 12.10.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,86% | - |
| 09.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 08.10.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 07.10.2026 | 28,50 | 28,80 | 28,50 | 28,80 | 0,00% | - |
| 06.10.2026 | 29,40 | 29,45 | 28,80 | 28,80 | -1,71% | - |
| 05.10.2026 | 28,65 | 29,40 | 28,65 | 29,30 | -0,51% | 758,00 |
| 02.10.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 0,34% | - |
| 01.10.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -2,00% | - |
| 30.09.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 0,84% | - |
| 29.09.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -0,34% | 31,00 |
| 28.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | - |
| 25.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,68% | - |
| 24.09.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,86% | - |
| 23.09.2026 | 28,85 | 29,35 | 28,85 | 29,05 | -0,34% | 87,00 |
| 22.09.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 0,52% | - |
| 21.09.2026 | 29,35 | 29,35 | 29,00 | 29,00 | -2,36% | 1.200,00 |
| 18.09.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,51% | - |
| 17.09.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -1,66% | - |
| 16.09.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 2,04% | - |
| 15.09.2026 | 29,40 | 29,45 | 29,40 | 29,45 | -2,64% | 9,00 |
| 14.09.2026 | 30,35 | 30,35 | 30,25 | 30,25 | -0,98% | 300,00 |
| 11.09.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | - |
| 10.09.2026 | 30,40 | 30,55 | 30,40 | 30,55 | 1,16% | - |
| 09.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,50% | - |
| 08.09.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 0,17% | - |
| 07.09.2026 | 30,25 | 30,25 | 30,00 | 30,00 | 0,00% | 361,00 |
| 04.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,17% | - |
| 03.09.2026 | 30,20 | 30,55 | 30,05 | 30,05 | -0,83% | 320,00 |
| 02.09.2026 | 30,35 | 30,35 | 30,30 | 30,30 | -2,57% | 1.300,00 |
| 01.09.2026 | 31,10 | 31,20 | 31,10 | 31,10 | 0,81% | 170,00 |
| 31.08.2026 | 30,95 | 31,40 | 30,85 | 30,85 | 1,15% | 1.880,00 |
| 28.08.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 1,33% | - |
| 27.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 2,03% | - |
| 26.08.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,20% | - |
| 25.08.2026 | 28,90 | 29,15 | 28,90 | 29,15 | -3,16% | 15,00 |
| 24.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,84% | - |
| 21.08.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -0,67% | - |
| 20.08.2026 | 28,55 | 30,05 | 28,55 | 30,05 | 0,33% | 1.115,00 |
| 19.08.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 1,87% | - |
| 18.08.2026 | 29,05 | 29,40 | 29,05 | 29,40 | 0,00% | - |
| 17.08.2026 | 28,75 | 29,40 | 28,75 | 29,40 | 2,44% | - |
| 14.08.2026 | 29,00 | 29,00 | 28,70 | 28,70 | -1,88% | - |
| 13.08.2026 | 29,15 | 29,25 | 29,05 | 29,25 | 0,86% | 235,00 |
| 12.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,17% | - |
| 11.08.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 1,94% | - |
| 10.08.2026 | 28,30 | 28,40 | 28,30 | 28,40 | 0,00% | 110,00 |
| 07.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,56% | - |
| 06.08.2026 | 29,15 | 29,15 | 28,85 | 28,85 | -0,17% | - |
| 05.08.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -1,03% | - |
| 04.08.2026 | 29,95 | 29,95 | 29,20 | 29,20 | -0,68% | 20,00 |
| 03.08.2026 | 29,15 | 29,40 | 29,15 | 29,40 | -1,51% | 100,00 |
| 31.07.2026 | 29,95 | 29,95 | 29,85 | 29,85 | 2,75% | 106,00 |
| 30.07.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -1,69% | - |
| 29.07.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 0,17% | - |
| 28.07.2026 | 29,95 | 29,95 | 29,50 | 29,50 | -4,84% | 60,00 |
| 27.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,59% | - |
| 24.07.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -2,48% | - |
| 23.07.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,62% | - |
| 22.07.2026 | 31,50 | 32,10 | 31,50 | 32,10 | 3,38% | 200,00 |
| 21.07.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 0,32% | - |
| 20.07.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 0,32% | - |
| 17.07.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -0,48% | - |
| 16.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 15.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,16% | - |
| 14.07.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 1,49% | - |
| 13.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,51% | - |
| 10.07.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -1,98% | - |
| 09.07.2026 | 31,15 | 31,15 | 30,35 | 30,35 | 1,00% | 70,00 |
| 08.07.2026 | 30,10 | 30,10 | 30,05 | 30,05 | 0,00% | 80,00 |
| 07.07.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 2,21% | - |
| 06.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,17% | - |
| 03.07.2026 | 28,95 | 29,45 | 28,95 | 29,45 | 3,15% | 250,00 |
| 02.07.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -0,52% | - |
| 01.07.2026 | 28,70 | 28,85 | 28,70 | 28,70 | -0,35% | 15,00 |
| 30.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,52% | - |
| 29.06.2026 | 28,80 | 28,80 | 28,65 | 28,65 | -1,88% | 90,00 |
| 26.06.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -1,02% | 100,00 |