12,675€
-0,39%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,43 | 12,88 | 12,30 | 12,70 | 2,42% | - |
| 05.06.2025 | 12,45 | 12,60 | 12,40 | 12,40 | -1,98% | 750,00 |
| 04.06.2025 | 12,80 | 12,80 | 12,65 | 12,65 | -1,17% | - |
| 03.06.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 1,19% | - |
| 02.06.2025 | 12,85 | 12,85 | 12,65 | 12,65 | -1,17% | - |
| 30.05.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | - |
| 29.05.2025 | 12,45 | 12,45 | 12,40 | 12,40 | -0,80% | - |
| 28.05.2025 | 12,45 | 12,50 | 12,40 | 12,50 | 0,40% | - |
| 27.05.2025 | 12,70 | 12,70 | 12,45 | 12,45 | -0,80% | 200,00 |
| 26.05.2025 | 12,40 | 12,55 | 12,40 | 12,55 | -0,40% | - |
| 23.05.2025 | 12,05 | 12,60 | 12,05 | 12,60 | 2,86% | - |
| 22.05.2025 | 12,50 | 12,50 | 12,25 | 12,25 | -1,21% | 500,00 |
| 21.05.2025 | 12,15 | 12,40 | 12,15 | 12,40 | 1,64% | - |
| 20.05.2025 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 19.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 16.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 15.05.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -0,40% | - |
| 14.05.2025 | 12,30 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 13.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 12.05.2025 | 12,15 | 12,35 | 12,15 | 12,30 | -0,40% | - |
| 09.05.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 08.05.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 0,41% | - |
| 07.05.2025 | 12,55 | 12,65 | 12,25 | 12,25 | -2,39% | - |
| 06.05.2025 | 12,40 | 12,65 | 12,40 | 12,55 | 0,80% | 100,00 |
| 05.05.2025 | 12,30 | 12,45 | 12,30 | 12,45 | 0,40% | - |
| 02.05.2025 | 12,55 | 12,60 | 12,40 | 12,40 | 0,00% | 680,00 |
| 30.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | - |
| 29.04.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 1,24% | - |
| 28.04.2025 | 11,40 | 12,15 | 11,40 | 12,10 | 5,68% | 100,00 |
| 25.04.2025 | 11,40 | 11,45 | 11,35 | 11,45 | 0,00% | - |
| 24.04.2025 | 11,40 | 11,45 | 11,35 | 11,45 | 0,00% | - |
| 23.04.2025 | 11,30 | 11,45 | 11,15 | 11,45 | 1,78% | - |
| 22.04.2025 | 11,10 | 11,30 | 11,10 | 11,25 | 1,35% | - |
| 17.04.2025 | 11,15 | 11,25 | 11,10 | 11,10 | -0,89% | - |
| 16.04.2025 | 11,25 | 11,30 | 11,10 | 11,20 | -1,75% | - |
| 15.04.2025 | 11,40 | 11,45 | 11,35 | 11,40 | -0,87% | 50,00 |
| 14.04.2025 | 11,35 | 11,50 | 11,30 | 11,50 | 1,77% | - |
| 11.04.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,35% | - |
| 10.04.2025 | 10,20 | 11,15 | 10,20 | 11,15 | 9,85% | 250,00 |
| 09.04.2025 | 10,30 | 10,55 | 10,15 | 10,15 | -3,33% | - |
| 08.04.2025 | 10,15 | 10,50 | 10,15 | 10,50 | 5,42% | - |
| 07.04.2025 | 9,20 | 9,96 | 9,20 | 9,96 | -5,14% | - |
| 04.04.2025 | 10,50 | 10,65 | 10,50 | 10,50 | -1,41% | - |
| 03.04.2025 | 10,50 | 10,65 | 10,50 | 10,65 | 0,00% | - |
| 02.04.2025 | 10,75 | 10,90 | 10,65 | 10,65 | -1,39% | - |
| 01.04.2025 | 10,40 | 10,80 | 10,40 | 10,80 | 2,37% | - |
| 31.03.2025 | 10,40 | 10,55 | 10,40 | 10,55 | -0,47% | - |
| 28.03.2025 | 10,55 | 10,60 | 10,55 | 10,60 | 0,00% | - |
| 27.03.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 26.03.2025 | 11,10 | 11,25 | 10,70 | 10,70 | -4,46% | - |
| 25.03.2025 | 10,95 | 11,20 | 10,90 | 11,20 | 1,82% | - |
| 24.03.2025 | 11,30 | 11,30 | 10,90 | 11,00 | 0,00% | 1,00 |
| 21.03.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -0,90% | 330,00 |
| 20.03.2025 | 11,05 | 11,10 | 11,05 | 11,10 | -1,77% | - |
| 19.03.2025 | 11,45 | 11,45 | 11,05 | 11,30 | -0,88% | 520,00 |
| 18.03.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 2,70% | - |
| 17.03.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 4,23% | - |
| 14.03.2025 | 10,25 | 10,65 | 10,25 | 10,65 | 1,43% | - |
| 13.03.2025 | 10,15 | 10,50 | 10,15 | 10,50 | 0,96% | - |
| 12.03.2025 | 10,15 | 10,40 | 10,15 | 10,40 | 1,46% | 15,00 |
| 11.03.2025 | 10,20 | 10,25 | 10,20 | 10,25 | 0,00% | - |
| 10.03.2025 | 10,25 | 10,30 | 10,25 | 10,25 | -0,49% | - |
| 07.03.2025 | 10,10 | 10,30 | 10,00 | 10,30 | 1,48% | 1.287,00 |
| 06.03.2025 | 10,00 | 10,15 | 9,80 | 10,15 | 1,00% | - |
| 05.03.2025 | 9,76 | 10,05 | 9,76 | 10,05 | 2,55% | - |
| 04.03.2025 | 9,92 | 9,96 | 9,80 | 9,80 | -1,80% | - |
| 03.03.2025 | 9,88 | 9,98 | 9,64 | 9,98 | 0,81% | - |
| 28.02.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -2,94% | - |
| 27.02.2025 | 10,00 | 10,20 | 10,00 | 10,20 | 0,00% | 420,00 |
| 26.02.2025 | 10,15 | 10,30 | 10,15 | 10,20 | 2,00% | 420,00 |
| 25.02.2025 | 10,45 | 10,50 | 10,00 | 10,00 | -5,66% | - |
| 24.02.2025 | 10,50 | 10,60 | 10,40 | 10,60 | 1,92% | - |
| 21.02.2025 | 10,55 | 10,55 | 10,40 | 10,40 | -2,80% | 150,00 |
| 20.02.2025 | 10,45 | 10,70 | 10,30 | 10,70 | 1,90% | - |
| 19.02.2025 | 10,40 | 10,65 | 10,40 | 10,50 | -1,41% | - |
| 18.02.2025 | 10,70 | 10,80 | 10,65 | 10,65 | -1,39% | 2.400,00 |
| 17.02.2025 | 10,20 | 10,80 | 10,20 | 10,80 | 4,85% | 500,00 |
| 14.02.2025 | 10,25 | 10,30 | 10,25 | 10,30 | 1,48% | - |
| 13.02.2025 | 9,80 | 10,15 | 9,80 | 10,15 | 1,91% | - |
| 12.02.2025 | 9,78 | 9,96 | 9,78 | 9,96 | 1,01% | - |
| 11.02.2025 | 9,72 | 9,86 | 9,72 | 9,86 | 0,00% | - |
| 10.02.2025 | 9,62 | 9,86 | 9,62 | 9,86 | 2,28% | - |
| 07.02.2025 | 9,72 | 9,76 | 9,62 | 9,64 | -1,83% | - |
| 06.02.2025 | 9,30 | 9,82 | 9,30 | 9,82 | 4,91% | 440,00 |
| 05.02.2025 | 9,30 | 9,38 | 9,30 | 9,36 | -0,21% | - |
| 04.02.2025 | 9,26 | 9,38 | 9,26 | 9,38 | 1,08% | - |
| 03.02.2025 | 8,86 | 9,32 | 8,86 | 9,28 | -0,43% | 2.600,00 |
| 31.01.2025 | 9,12 | 9,32 | 9,12 | 9,32 | 1,08% | - |
| 30.01.2025 | 8,74 | 9,22 | 8,74 | 9,22 | 2,67% | 140,00 |
| 29.01.2025 | 9,00 | 9,02 | 8,98 | 8,98 | -0,66% | 135,00 |
| 28.01.2025 | 8,90 | 9,04 | 8,90 | 9,04 | 0,00% | - |
| 27.01.2025 | 9,02 | 9,04 | 9,02 | 9,04 | 0,44% | 400,00 |
| 24.01.2025 | 9,10 | 9,28 | 9,00 | 9,00 | -1,53% | 205,00 |
| 23.01.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -2,77% | - |
| 22.01.2025 | 9,40 | 9,40 | 9,38 | 9,40 | 0,64% | - |
| 21.01.2025 | 9,42 | 9,46 | 9,34 | 9,34 | -1,48% | - |
| 20.01.2025 | 9,40 | 9,48 | 9,40 | 9,48 | 1,28% | - |
| 17.01.2025 | 9,04 | 9,36 | 9,04 | 9,36 | 2,18% | - |
| 16.01.2025 | 8,96 | 9,16 | 8,96 | 9,16 | 1,78% | - |
| 15.01.2025 | 8,88 | 9,00 | 8,88 | 9,00 | 0,90% | - |