2,440€
-1,61%
Echtzeit-Aktienkurs SBF AG
Bid:
Ask:
Aktienkurse zur SBF AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 04.07.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 03.07.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |
| 02.07.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 0,58% | - |
| 01.07.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 1,76% | - |
| 28.06.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 3,66% | - |
| 27.06.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
| 26.06.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,91% | - |
| 25.06.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 24.06.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 9,15% | - |
| 21.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 20.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | - |
| 19.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 18.06.2024 | 2,66 | 2,80 | 2,66 | 2,80 | 1,45% | 246,00 |
| 17.06.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -6,76% | - |
| 14.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 13.06.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 12.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 5,71% | - |
| 11.06.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 10.06.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 07.06.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 06.06.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 05.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 04.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 03.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 31.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 30.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 29.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 28.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 27.05.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 24.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 23.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 22.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 21.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 11,36% | 100,00 |
| 20.05.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -8,33% | - |
| 17.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -13,25% | - |
| 16.05.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 3,75% | - |
| 15.05.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 14.05.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -7,47% | - |
| 13.05.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -8,90% | - |