38,000€
-1,55%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 06.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
| 05.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 04.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 03.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 31.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 4,92% | - |
| 30.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 29.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 28.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 27.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 24.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 23.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 22.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 21.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 20.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 4,35% | - |
| 17.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 16.10.2025 | 38,00 | 38,00 | 37,40 | 37,40 | -1,06% | 5,00 |
| 15.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 14.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,21% | 100,00 |
| 13.10.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 1,06% | 5,00 |
| 10.10.2025 | 38,60 | 38,60 | 37,60 | 37,60 | -11,74% | 5,00 |
| 09.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 8,67% | - |
| 08.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 5,95% | - |
| 07.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 06.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 03.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 02.10.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | 2,00 |
| 01.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -5,29% | - |
| 30.09.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 1,61% | 10,00 |
| 29.09.2025 | 36,20 | 37,20 | 36,20 | 37,20 | 1,64% | 1.000,00 |
| 26.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 25.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 24.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 23.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 22.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 19.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | - |
| 18.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 17.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 16.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 15.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 12.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 11.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 10.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 09.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,62% | - |
| 08.09.2025 | 37,80 | 39,00 | 37,80 | 39,00 | 2,09% | 18,00 |
| 05.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 04.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 03.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 02.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 01.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -6,34% | - |
| 29.08.2025 | 41,60 | 41,60 | 41,00 | 41,00 | 3,02% | 360,00 |
| 28.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 27.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 1.491,00 |
| 26.08.2025 | 38,80 | 40,00 | 38,80 | 40,00 | 2,56% | 249,00 |
| 25.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 22.08.2025 | 39,40 | 39,40 | 39,00 | 39,00 | 3,17% | 50,00 |
| 21.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 20.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 19.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 18.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 15.08.2025 | 38,80 | 40,20 | 38,80 | 39,80 | 0,00% | 2.560,00 |
| 14.08.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 6,42% | 155,00 |
| 13.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 12.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 11.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 08.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | - |
| 07.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 06.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 05.08.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 6,63% | 20,00 |
| 04.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 01.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 31.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 30.07.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 1,86% | - |
| 29.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | - |
| 28.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 25.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 24.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 23.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 22.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | 50,00 |
| 21.07.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 2,35% | 10,00 |
| 18.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 17.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 16.07.2025 | 32,20 | 33,40 | 32,20 | 33,20 | -6,21% | 890,00 |
| 15.07.2025 | 32,40 | 35,40 | 32,40 | 35,40 | 7,93% | 75,00 |
| 14.07.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 6,49% | 15,00 |
| 11.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 10.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 09.07.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 4,17% | 120,00 |
| 08.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 07.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 04.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 03.07.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 0,00% | 14,00 |
| 02.07.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 1,38% | 140,00 |
| 01.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 30.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 27.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 26.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 25.06.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 0,00% | 1,00 |
| 24.06.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 7,14% | 50,00 |
| 23.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |