10,275€
0,74%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 24.06.2026 | 10,75 | 10,85 | 10,20 | 10,20 | -5,99% | - |
| 23.06.2026 | 10,75 | 10,95 | 10,75 | 10,85 | -1,36% | - |
| 22.06.2026 | 10,55 | 11,00 | 10,55 | 11,00 | 3,77% | - |
| 19.06.2026 | 10,65 | 10,75 | 10,60 | 10,60 | -1,40% | - |
| 18.06.2026 | 11,25 | 11,25 | 10,75 | 10,75 | -4,02% | - |
| 17.06.2026 | 11,25 | 11,25 | 11,20 | 11,20 | -0,44% | - |
| 16.06.2026 | 11,05 | 11,25 | 11,05 | 11,25 | 1,35% | - |
| 15.06.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 12.06.2026 | 11,05 | 11,25 | 11,05 | 11,20 | 0,45% | - |
| 11.06.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | 222,00 |
| 10.06.2026 | 11,25 | 11,25 | 11,05 | 11,05 | -0,90% | - |
| 09.06.2026 | 11,30 | 11,55 | 11,15 | 11,15 | -0,89% | - |
| 08.06.2026 | 11,55 | 11,80 | 11,25 | 11,25 | -4,26% | - |
| 05.06.2026 | 11,90 | 11,90 | 11,75 | 11,75 | -1,26% | - |
| 04.06.2026 | 11,90 | 11,95 | 11,90 | 11,90 | -0,42% | - |
| 03.06.2026 | 12,05 | 12,10 | 11,95 | 11,95 | -1,65% | - |
| 02.06.2026 | 12,10 | 12,15 | 12,10 | 12,15 | -0,41% | - |
| 01.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 700,00 |
| 29.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 28.05.2026 | 12,15 | 12,30 | 12,15 | 12,30 | 1,65% | - |
| 27.05.2026 | 12,05 | 12,35 | 12,05 | 12,10 | -0,82% | - |
| 26.05.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 2,09% | - |
| 25.05.2026 | 12,15 | 12,15 | 11,95 | 11,95 | -1,24% | - |
| 22.05.2026 | 12,30 | 12,35 | 12,10 | 12,10 | -2,02% | - |
| 21.05.2026 | 12,40 | 12,40 | 12,35 | 12,35 | -1,20% | 245,00 |
| 20.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 19.05.2026 | 12,35 | 12,55 | 12,35 | 12,55 | 1,21% | - |
| 18.05.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -1,98% | - |
| 15.05.2026 | 12,40 | 12,65 | 12,40 | 12,65 | 1,61% | - |
| 14.05.2026 | 13,00 | 13,00 | 12,45 | 12,45 | -4,60% | - |
| 13.05.2026 | 12,70 | 13,05 | 12,70 | 13,05 | 2,35% | - |
| 12.05.2026 | 12,90 | 12,90 | 12,75 | 12,75 | -1,92% | - |
| 11.05.2026 | 12,75 | 13,00 | 12,70 | 13,00 | 1,17% | - |
| 08.05.2026 | 12,70 | 12,85 | 12,70 | 12,85 | 1,18% | - |
| 07.05.2026 | 12,55 | 12,70 | 12,55 | 12,70 | 1,20% | - |
| 06.05.2026 | 12,65 | 12,95 | 12,55 | 12,55 | 0,40% | 8,00 |
| 05.05.2026 | 11,85 | 12,50 | 11,85 | 12,50 | 4,17% | 4,00 |
| 04.05.2026 | 12,15 | 12,15 | 12,00 | 12,00 | -1,64% | - |
| 30.04.2026 | 12,05 | 12,20 | 12,05 | 12,20 | 0,83% | - |
| 29.04.2026 | 11,95 | 12,10 | 11,95 | 12,10 | 0,00% | - |
| 28.04.2026 | 12,05 | 12,25 | 12,05 | 12,10 | -1,22% | - |
| 27.04.2026 | 12,55 | 12,55 | 12,25 | 12,25 | -2,39% | - |
| 24.04.2026 | 12,55 | 12,60 | 12,55 | 12,55 | -0,40% | - |
| 23.04.2026 | 12,55 | 12,65 | 12,55 | 12,60 | -0,40% | - |
| 22.04.2026 | 12,50 | 12,65 | 12,50 | 12,65 | 1,20% | - |
| 21.04.2026 | 12,75 | 12,75 | 12,50 | 12,50 | -1,57% | - |
| 20.04.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 2,83% | 1.506,00 |
| 17.04.2026 | 12,30 | 12,45 | 12,30 | 12,35 | 0,41% | 10,00 |
| 16.04.2026 | 12,30 | 12,30 | 12,20 | 12,30 | -1,20% | - |
| 15.04.2026 | 12,05 | 12,45 | 12,05 | 12,45 | 2,47% | 340,00 |
| 14.04.2026 | 11,60 | 12,15 | 11,60 | 12,15 | 2,97% | - |
| 13.04.2026 | 11,55 | 11,80 | 11,55 | 11,80 | 1,29% | - |
| 10.04.2026 | 11,60 | 11,85 | 11,60 | 11,65 | -2,10% | 16,00 |
| 09.04.2026 | 11,65 | 11,90 | 11,65 | 11,90 | 1,71% | - |
| 08.04.2026 | 11,80 | 11,85 | 11,70 | 11,70 | -1,27% | - |
| 07.04.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 0,00% | - |
| 02.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | 120,00 |
| 01.04.2026 | 11,40 | 11,90 | 11,40 | 11,90 | 1,28% | - |
| 31.03.2026 | 11,45 | 11,75 | 11,45 | 11,75 | 0,86% | - |
| 30.03.2026 | 11,65 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 27.03.2026 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | - |
| 26.03.2026 | 11,85 | 11,95 | 11,85 | 11,85 | -1,25% | - |
| 25.03.2026 | 11,85 | 12,00 | 11,85 | 12,00 | 0,84% | - |
| 24.03.2026 | 11,85 | 11,90 | 11,85 | 11,90 | 0,42% | - |
| 23.03.2026 | 11,60 | 11,85 | 11,60 | 11,85 | 0,85% | 176,00 |
| 20.03.2026 | 11,90 | 12,00 | 11,75 | 11,75 | -2,08% | - |
| 19.03.2026 | 12,15 | 12,15 | 12,00 | 12,00 | -1,64% | - |
| 18.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 17.03.2026 | 12,15 | 12,20 | 12,15 | 12,15 | -0,41% | - |
| 16.03.2026 | 12,25 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 13.03.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 12.03.2026 | 12,25 | 12,30 | 12,25 | 12,30 | -0,40% | - |
| 11.03.2026 | 12,15 | 12,35 | 12,15 | 12,35 | 1,23% | - |
| 10.03.2026 | 11,85 | 12,20 | 11,85 | 12,20 | 1,67% | - |
| 09.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 06.03.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | 750,00 |
| 05.03.2026 | 12,05 | 12,30 | 12,05 | 12,30 | 0,82% | - |
| 04.03.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 1,24% | - |
| 03.03.2026 | 11,95 | 12,05 | 11,95 | 12,05 | 0,84% | 253,00 |
| 02.03.2026 | 11,80 | 11,95 | 11,40 | 11,95 | 3,02% | 11,00 |
| 27.02.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -4,13% | - |
| 26.02.2026 | 12,05 | 12,10 | 12,05 | 12,10 | -0,41% | - |
| 25.02.2026 | 12,25 | 12,35 | 12,15 | 12,15 | -1,22% | - |
| 24.02.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 2,07% | - |
| 23.02.2026 | 11,85 | 12,05 | 11,80 | 12,05 | 0,42% | - |
| 20.02.2026 | 12,10 | 12,15 | 12,00 | 12,00 | -1,23% | - |
| 19.02.2026 | 12,35 | 12,40 | 12,15 | 12,15 | -2,02% | 350,00 |
| 18.02.2026 | 12,15 | 12,40 | 12,15 | 12,40 | 0,81% | - |
| 17.02.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 0,82% | - |
| 16.02.2026 | 11,75 | 12,20 | 11,75 | 12,20 | 2,52% | - |
| 13.02.2026 | 12,45 | 12,65 | 11,80 | 11,90 | -5,56% | 1.000,00 |
| 12.02.2026 | 12,60 | 12,65 | 12,60 | 12,60 | -0,79% | - |
| 11.02.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 10.02.2026 | 12,65 | 12,90 | 12,60 | 12,60 | -1,56% | - |
| 09.02.2026 | 13,25 | 13,25 | 12,80 | 12,80 | -1,16% | 1.100,00 |
| 06.02.2026 | 13,45 | 13,45 | 12,95 | 12,95 | -4,07% | - |
| 05.02.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | - |
| 04.02.2026 | 13,40 | 13,55 | 13,30 | 13,30 | -2,56% | 120,00 |
| 03.02.2026 | 14,05 | 14,05 | 13,65 | 13,65 | -1,44% | - |