12,700€
4,10%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,20 | 12,73 | 12,05 | 12,70 | 4,10% | - |
| 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% | - |
| 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% | - |