29,500€
-1,50%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 28,88 | 29,58 | 28,55 | 29,43 | -1,75% | 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 |
| 25.06.2026 | 29,35 | 29,50 | 29,35 | 29,50 | -2,48% | 50,00 |
| 24.06.2026 | 30,55 | 30,55 | 30,25 | 30,25 | -1,94% | 10,00 |
| 23.06.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -2,53% | - |
| 22.06.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -0,16% | - |
| 19.06.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -2,31% | - |
| 18.06.2026 | 33,45 | 33,45 | 32,45 | 32,45 | -2,84% | 3,00 |
| 17.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,15% | 135,00 |
| 16.06.2026 | 33,20 | 33,45 | 33,20 | 33,45 | -3,60% | 90,00 |
| 15.06.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,29% | - |
| 12.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,14% | - |
| 11.06.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 0,58% | - |
| 10.06.2026 | 34,45 | 34,45 | 34,45 | 34,45 | -1,01% | - |
| 09.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,61% | 120,00 |
| 08.06.2026 | 34,60 | 34,60 | 34,25 | 34,25 | -3,39% | 50,00 |
| 05.06.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 1,58% | - |
| 04.06.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,01% | - |
| 03.06.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 3,60% | - |
| 02.06.2026 | 33,35 | 33,35 | 33,35 | 33,35 | 0,30% | - |
| 01.06.2026 | 33,85 | 33,85 | 33,25 | 33,25 | -1,34% | 530,00 |
| 29.05.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -2,46% | - |
| 28.05.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 1,02% | - |
| 27.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 26.05.2026 | 33,00 | 33,40 | 33,00 | 33,40 | -0,30% | 75,00 |
| 25.05.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -4,29% | - |
| 22.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,70% | - |
| 21.05.2026 | 32,80 | 33,75 | 32,80 | 33,75 | -2,60% | 280,00 |
| 20.05.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 0,29% | - |
| 19.05.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
| 18.05.2026 | 34,90 | 34,90 | 34,30 | 34,30 | 1,18% | 35,00 |
| 15.05.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,44% | - |
| 14.05.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -0,44% | - |
| 13.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,74% | - |
| 12.05.2026 | 33,95 | 33,95 | 33,95 | 33,95 | 0,15% | - |
| 11.05.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 1,50% | - |
| 08.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,91% | - |
| 07.05.2026 | 34,25 | 34,25 | 34,05 | 34,05 | -2,58% | 6,00 |
| 06.05.2026 | 36,00 | 36,00 | 34,95 | 34,95 | -3,05% | 70,00 |
| 05.05.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -2,96% | - |
| 04.05.2026 | 37,15 | 37,15 | 37,15 | 37,15 | 1,78% | 50,00 |
| 30.04.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -1,08% | - |
| 29.04.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,81% | - |
| 28.04.2026 | 37,35 | 37,35 | 37,20 | 37,20 | 0,00% | 100,00 |
| 27.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 24.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,54% | - |
| 23.04.2026 | 37,35 | 37,35 | 37,35 | 37,35 | 3,75% | - |
| 22.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | 50,00 |
| 21.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,14% | - |
| 20.04.2026 | 35,15 | 35,15 | 35,15 | 35,15 | -1,26% | - |
| 17.04.2026 | 36,60 | 36,60 | 35,60 | 35,60 | -3,39% | 100,00 |
| 16.04.2026 | 36,85 | 36,85 | 36,85 | 36,85 | -1,21% | - |
| 15.04.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 0,54% | - |
| 14.04.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,50% | - |
| 13.04.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -0,81% | - |
| 10.04.2026 | 36,35 | 36,85 | 36,35 | 36,85 | 2,50% | 50,00 |
| 09.04.2026 | 35,95 | 35,95 | 35,95 | 35,95 | 2,71% | - |
| 08.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,05% | - |
| 07.04.2026 | 36,55 | 36,55 | 36,10 | 36,10 | 1,98% | 150,00 |
| 02.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 01.04.2026 | 36,35 | 36,35 | 36,00 | 36,00 | -0,96% | 240,00 |
| 31.03.2026 | 35,90 | 36,35 | 35,70 | 36,35 | 1,25% | 483,00 |