2,700€
4,65%
Echtzeit-Aktienkurs SBF AG
Bid:
Ask:
Aktienkurse zur SBF AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,64 | 2,69 | 2,58 | 2,69 | 1,51% | - |
| 21.11.2024 | 2,64 | 2,70 | 2,58 | 2,65 | 3,52% | - |
| 20.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 19.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 18.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 15.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 14.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 13.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 12.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 11.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 08.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 07.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 06.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 40,00 |
| 05.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 04.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 01.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 31.10.2024 | 2,48 | 2,56 | 2,48 | 2,56 | 3,23% | 40,00 |
| 30.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 29.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 28.10.2024 | 2,28 | 2,42 | 2,28 | 2,42 | 6,14% | 110,00 |
| 25.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 24.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 23.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 22.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 21.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 18.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 17.10.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -1,67% | 950,00 |
| 16.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 15.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 14.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 11.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 10.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 09.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 08.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 07.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 04.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 03.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 02.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 01.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 30.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 27.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 26.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 25.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 24.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | - |
| 23.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 20.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 19.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 18.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 17.09.2024 | 2,64 | 2,64 | 2,60 | 2,60 | -1,52% | 60,00 |
| 16.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 13.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 12.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 11.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 10.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 09.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 06.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 05.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 04.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 03.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 02.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 30.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 29.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 28.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 27.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 26.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 23.08.2024 | 2,38 | 2,44 | 2,38 | 2,44 | -1,61% | 250,00 |
| 22.08.2024 | 2,38 | 2,48 | 2,38 | 2,48 | -0,80% | 2.412,00 |
| 21.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | - |
| 20.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 19.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 16.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 15.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 14.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 13.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 09.08.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -4,35% | 150,00 |
| 08.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 07.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 06.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 8,33% | - |
| 05.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -10,00% | - |
| 02.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 01.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 31.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 30.07.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -11,27% | 300,00 |
| 29.07.2024 | 2,76 | 2,84 | 2,76 | 2,84 | 5,19% | 800,00 |
| 26.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 25.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 24.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 23.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 22.07.2024 | 2,66 | 2,76 | 2,66 | 2,76 | -4,83% | 400,00 |
| 19.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 18.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 17.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 16.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 15.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 12.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 11.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 10.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -5,19% | - |
| 09.07.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 08.07.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -9,36% | - |