11,725€
1,96%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 11,35 | 11,50 | 11,35 | 11,50 | 1,32% | - |
| 23.10.2025 | 11,25 | 11,40 | 11,25 | 11,35 | 0,00% | 2,00 |
| 22.10.2025 | 11,45 | 11,45 | 11,35 | 11,35 | -1,30% | - |
| 21.10.2025 | 11,35 | 11,50 | 11,35 | 11,50 | 0,88% | - |
| 20.10.2025 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | 200,00 |
| 17.10.2025 | 11,05 | 11,40 | 11,05 | 11,40 | 1,79% | - |
| 16.10.2025 | 11,10 | 11,20 | 10,85 | 11,20 | -0,44% | - |
| 15.10.2025 | 11,05 | 11,25 | 11,05 | 11,25 | 1,35% | - |
| 14.10.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 13.10.2025 | 11,00 | 11,20 | 10,95 | 11,20 | 1,82% | 660,00 |
| 10.10.2025 | 10,90 | 11,05 | 10,90 | 11,00 | 0,92% | 15,00 |
| 09.10.2025 | 11,20 | 11,20 | 10,90 | 10,90 | -3,11% | 400,00 |
| 08.10.2025 | 11,05 | 11,25 | 11,05 | 11,25 | 0,90% | - |
| 07.10.2025 | 11,10 | 11,15 | 11,10 | 11,15 | 0,45% | - |
| 06.10.2025 | 11,60 | 11,60 | 11,05 | 11,10 | -3,48% | - |
| 03.10.2025 | 11,75 | 11,75 | 11,50 | 11,50 | -2,95% | - |
| 02.10.2025 | 11,90 | 11,95 | 11,85 | 11,85 | -0,84% | - |
| 01.10.2025 | 12,05 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 30.09.2025 | 11,70 | 12,05 | 11,70 | 12,05 | 2,12% | - |
| 29.09.2025 | 11,85 | 11,85 | 11,60 | 11,80 | 1,72% | - |
| 26.09.2025 | 12,05 | 12,15 | 11,60 | 11,60 | -3,33% | - |
| 25.09.2025 | 12,10 | 12,15 | 12,00 | 12,00 | 0,84% | - |
| 24.09.2025 | 11,95 | 12,05 | 11,90 | 11,90 | -1,24% | - |
| 23.09.2025 | 12,35 | 12,35 | 12,05 | 12,05 | -2,82% | - |
| 22.09.2025 | 12,30 | 12,40 | 12,25 | 12,40 | 0,81% | - |
| 19.09.2025 | 12,20 | 12,30 | 12,15 | 12,30 | 0,41% | - |
| 18.09.2025 | 11,70 | 12,25 | 11,70 | 12,25 | 4,70% | - |
| 17.09.2025 | 12,10 | 12,10 | 11,70 | 11,70 | -2,90% | 108,00 |
| 16.09.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -0,41% | - |
| 15.09.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 0,41% | - |
| 12.09.2025 | 12,35 | 12,35 | 12,05 | 12,05 | -3,60% | - |
| 11.09.2025 | 12,55 | 12,55 | 12,35 | 12,50 | 0,81% | - |
| 10.09.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 1,22% | - |
| 09.09.2025 | 12,40 | 12,40 | 12,00 | 12,25 | -3,54% | - |
| 05.09.2025 | 12,85 | 12,95 | 12,70 | 12,70 | -1,17% | 500,00 |
| 04.09.2025 | 12,60 | 12,85 | 12,55 | 12,85 | 1,98% | - |
| 03.09.2025 | 12,15 | 12,60 | 12,05 | 12,60 | 3,28% | - |
| 02.09.2025 | 12,45 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 01.09.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 2,48% | - |
| 29.08.2025 | 11,30 | 12,10 | 11,25 | 12,10 | 11,52% | - |
| 28.08.2025 | 10,80 | 10,85 | 10,80 | 10,85 | 0,00% | - |
| 27.08.2025 | 10,90 | 10,90 | 10,85 | 10,85 | -0,91% | - |
| 26.08.2025 | 10,90 | 10,95 | 10,90 | 10,95 | 0,00% | - |
| 25.08.2025 | 10,95 | 10,95 | 10,90 | 10,95 | -0,90% | - |
| 22.08.2025 | 10,95 | 11,10 | 10,95 | 11,05 | 0,00% | - |
| 21.08.2025 | 11,00 | 11,10 | 11,00 | 11,05 | -0,45% | - |
| 20.08.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,00% | - |
| 19.08.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 18.08.2025 | 10,95 | 11,10 | 10,95 | 11,10 | 0,91% | - |
| 15.08.2025 | 10,90 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 14.08.2025 | 11,05 | 11,10 | 10,95 | 11,10 | -0,45% | - |
| 13.08.2025 | 11,35 | 11,35 | 11,15 | 11,15 | -2,19% | - |
| 12.08.2025 | 10,75 | 11,40 | 10,75 | 11,40 | 4,59% | 1.500,00 |
| 11.08.2025 | 10,95 | 11,00 | 10,90 | 10,90 | 0,46% | 430,00 |
| 08.08.2025 | 11,00 | 11,00 | 10,70 | 10,85 | 0,46% | 300,00 |
| 07.08.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 0,93% | - |
| 06.08.2025 | 10,65 | 10,75 | 10,65 | 10,70 | 0,00% | - |
| 05.08.2025 | 10,95 | 10,95 | 10,70 | 10,70 | -1,83% | 510,00 |
| 04.08.2025 | 10,90 | 10,90 | 10,70 | 10,90 | 0,93% | 130,00 |
| 01.08.2025 | 11,15 | 11,15 | 10,75 | 10,80 | -3,57% | 440,00 |
| 31.07.2025 | 11,15 | 11,25 | 11,15 | 11,20 | 0,00% | - |
| 30.07.2025 | 11,15 | 11,20 | 11,15 | 11,20 | 0,00% | - |
| 29.07.2025 | 11,05 | 11,25 | 11,05 | 11,20 | 0,00% | 200,00 |
| 28.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 25.07.2025 | 11,35 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 24.07.2025 | 11,65 | 11,65 | 11,40 | 11,40 | -2,15% | - |
| 23.07.2025 | 11,40 | 11,65 | 11,40 | 11,65 | 1,75% | - |
| 22.07.2025 | 11,50 | 11,50 | 11,45 | 11,45 | -0,43% | 175,00 |
| 21.07.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | - |
| 18.07.2025 | 12,10 | 12,25 | 11,30 | 11,30 | -7,00% | 380,00 |
| 17.07.2025 | 11,70 | 12,15 | 11,70 | 12,15 | 2,97% | - |
| 16.07.2025 | 11,95 | 11,95 | 11,75 | 11,80 | -1,26% | - |
| 15.07.2025 | 11,90 | 12,00 | 11,90 | 11,95 | 2,14% | - |
| 14.07.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 3,54% | - |
| 11.07.2025 | 11,35 | 11,35 | 11,25 | 11,30 | -1,31% | - |
| 10.07.2025 | 11,50 | 11,50 | 11,45 | 11,45 | -0,87% | - |
| 09.07.2025 | 10,80 | 11,55 | 10,80 | 11,55 | 5,96% | - |
| 08.07.2025 | 10,85 | 10,90 | 10,80 | 10,90 | -0,91% | - |
| 07.07.2025 | 11,55 | 11,55 | 11,00 | 11,00 | -1,35% | - |
| 04.07.2025 | 11,10 | 11,30 | 11,10 | 11,15 | 1,36% | - |
| 03.07.2025 | 11,85 | 11,85 | 11,00 | 11,00 | -7,17% | - |
| 02.07.2025 | 12,45 | 12,45 | 11,85 | 11,85 | -4,82% | 250,00 |
| 01.07.2025 | 12,50 | 12,65 | 12,45 | 12,45 | -0,40% | - |
| 30.06.2025 | 12,40 | 12,65 | 12,30 | 12,50 | -0,79% | 300,00 |
| 27.06.2025 | 12,85 | 12,85 | 12,60 | 12,60 | -1,95% | - |
| 26.06.2025 | 12,75 | 12,90 | 12,75 | 12,85 | 0,39% | - |
| 25.06.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 1,99% | - |
| 24.06.2025 | 12,70 | 12,70 | 12,55 | 12,55 | -1,18% | - |
| 23.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 20.06.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 1,19% | - |
| 19.06.2025 | 12,70 | 12,75 | 12,60 | 12,60 | -0,79% | - |
| 18.06.2025 | 12,45 | 12,75 | 12,45 | 12,70 | 0,79% | - |
| 17.06.2025 | 12,55 | 12,75 | 12,55 | 12,60 | -1,56% | - |
| 16.06.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,39% | - |
| 13.06.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 12.06.2025 | 12,60 | 12,75 | 12,60 | 12,75 | 0,39% | - |
| 11.06.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 10.06.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 2,02% | - |
| 09.06.2025 | 12,45 | 12,65 | 12,35 | 12,35 | -1,20% | - |
| 06.06.2025 | 12,30 | 12,60 | 12,30 | 12,50 | 0,81% | - |