18,400€
3,95%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 18.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 17.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 16.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 15.12.2025 | 19,10 | 19,70 | 18,90 | 18,90 | 3,28% | 430,00 |
| 12.12.2025 | 18,70 | 18,70 | 18,30 | 18,30 | 1,10% | 150,00 |
| 11.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 10.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 09.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 08.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 05.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 04.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 03.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 02.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 01.12.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,00% | 240,00 |
| 28.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 27.11.2025 | 17,90 | 18,40 | 17,90 | 18,40 | 3,37% | 270,00 |
| 26.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 25.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 24.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 30,00 |
| 21.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 19.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 18.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -9,79% | - |
| 14.11.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -1,52% | 100,00 |
| 13.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 12.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 11.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 10.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 07.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 06.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 05.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 04.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 03.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | - |
| 30.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 28.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 23.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 22.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 21.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 20.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | - |
| 17.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 16.10.2025 | 19,00 | 19,00 | 18,70 | 18,70 | -1,06% | 10,00 |
| 15.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 14.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | 200,00 |
| 13.10.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 1,06% | 10,00 |
| 10.10.2025 | 19,30 | 19,30 | 18,80 | 18,80 | -11,74% | 10,00 |
| 09.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 8,67% | - |
| 08.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 5,95% | - |
| 07.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 06.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 03.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 02.10.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -1,12% | 4,00 |
| 01.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 30.09.2025 | 18,30 | 18,90 | 18,30 | 18,90 | 1,61% | 20,00 |
| 29.09.2025 | 18,10 | 18,60 | 18,10 | 18,60 | 1,64% | 2.000,00 |
| 26.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 25.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 24.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 23.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 22.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 19.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 18.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 17.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 16.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 15.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 12.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 11.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 10.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 09.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | - |
| 08.09.2025 | 18,90 | 19,50 | 18,90 | 19,50 | 2,09% | 36,00 |
| 05.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 04.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 03.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 02.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 01.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -6,34% | - |
| 29.08.2025 | 20,80 | 20,80 | 20,50 | 20,50 | 3,02% | 720,00 |
| 28.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 27.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 2.982,00 |
| 26.08.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 2,56% | 498,00 |
| 25.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 22.08.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 3,17% | 100,00 |
| 21.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 20.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 19.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 18.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 15.08.2025 | 19,40 | 20,10 | 19,40 | 19,90 | 0,00% | 5.120,00 |
| 14.08.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 6,42% | 310,00 |
| 13.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 12.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 11.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 08.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 07.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 06.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 05.08.2025 | 17,30 | 17,70 | 17,30 | 17,70 | 6,63% | 40,00 |
| 04.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 01.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 31.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 30.07.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 1,86% | - |
| 29.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 28.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 25.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |