18,413€
3,67%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 1,66% | - |
| 24.09.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -0,75% | - |
| 23.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,31% | - |
| 22.09.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,25% | - |
| 21.09.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -0,06% | - |
| 18.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,14% | - |
| 17.09.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,56% | - |
| 16.09.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -4,32% | - |
| 15.09.2026 | 18,09 | 18,63 | 18,09 | 18,63 | 1,11% | 55,00 |
| 14.09.2026 | 18,40 | 18,45 | 18,40 | 18,42 | 2,30% | 6.960,00 |
| 11.09.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -0,30% | - |
| 10.09.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 1,06% | - |
| 09.09.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -4,52% | - |
| 08.09.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 1,52% | - |
| 07.09.2026 | 18,23 | 18,44 | 18,23 | 18,44 | 0,16% | 30,00 |
| 04.09.2026 | 18,41 | 18,41 | 18,41 | 18,41 | 4,40% | - |
| 03.09.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 2,74% | - |
| 02.09.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -2,17% | - |
| 01.09.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -0,20% | - |
| 31.08.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -3,17% | - |
| 28.08.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,41% | - |
| 27.08.2026 | 18,04 | 18,08 | 18,04 | 18,08 | -0,14% | 30,00 |
| 26.08.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 5,29% | 3.540,00 |
| 25.08.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -1,46% | - |
| 24.08.2026 | 16,95 | 17,45 | 16,95 | 17,45 | 2,11% | 15,00 |
| 21.08.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 2,98% | - |
| 20.08.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 5,07% | - |
| 19.08.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -3,51% | - |
| 18.08.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -0,18% | - |
| 17.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,12% | - |
| 14.08.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -0,85% | - |
| 13.08.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 1,07% | - |
| 12.08.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 1,55% | - |
| 11.08.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -0,46% | - |
| 10.08.2026 | 16,21 | 16,21 | 16,21 | 16,21 | -0,43% | - |
| 07.08.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -2,86% | - |
| 06.08.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 0,54% | - |
| 05.08.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 2,55% | - |
| 04.08.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -3,39% | - |
| 03.08.2026 | 16,04 | 16,82 | 16,04 | 16,82 | 3,70% | 26,00 |
| 31.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 8,75% | - |
| 30.07.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -1,13% | - |
| 29.07.2026 | 15,00 | 15,09 | 15,00 | 15,09 | 1,31% | 50,00 |
| 28.07.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -1,59% | - |
| 27.07.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 1,54% | - |
| 24.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,30% | - |
| 23.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 2,35% | - |
| 22.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,24% | - |
| 21.07.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 2,98% | - |
| 20.07.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 0,77% | - |
| 17.07.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -5,20% | - |
| 16.07.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 0,50% | - |
| 15.07.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,23% | - |
| 14.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,70% | - |
| 13.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,37% | - |
| 10.07.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 3,45% | - |
| 09.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -1,14% | - |
| 08.07.2026 | 14,50 | 14,91 | 14,50 | 14,51 | -1,23% | 724,00 |
| 07.07.2026 | 14,69 | 14,69 | 14,69 | 14,69 | 0,27% | - |
| 06.07.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 2,13% | - |
| 03.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 0,95% | - |
| 02.07.2026 | 14,21 | 14,21 | 14,21 | 14,21 | 0,50% | - |
| 01.07.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -2,28% | - |
| 30.06.2026 | 14,14 | 14,47 | 14,14 | 14,47 | 1,30% | 150,00 |
| 29.06.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,11% | - |
| 26.06.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,57% | - |
| 25.06.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 2,09% | - |
| 24.06.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -3,23% | - |
| 23.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -2,27% | - |
| 22.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,36% | - |
| 19.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -1,66% | - |
| 18.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,52% | - |
| 17.06.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -1,40% | - |
| 16.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,45% | - |
| 15.06.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 3,85% | - |
| 12.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,94% | - |
| 11.06.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -2,17% | - |
| 10.06.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,01% | - |
| 09.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,53% | - |
| 08.06.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,48% | - |
| 05.06.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,56% | - |
| 04.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -1,40% | - |
| 03.06.2026 | 15,37 | 15,37 | 15,37 | 15,37 | 0,07% | - |
| 02.06.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,06% | - |
| 01.06.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -0,64% | - |
| 29.05.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 1,49% | - |
| 28.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,54% | - |
| 27.05.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,03% | - |
| 26.05.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -0,98% | - |
| 25.05.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -5,93% | - |
| 22.05.2026 | 16,37 | 16,78 | 16,37 | 16,78 | 1,64% | 29,00 |
| 21.05.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 1,29% | - |
| 20.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,84% | - |
| 19.05.2026 | 16,61 | 16,61 | 16,61 | 16,61 | 1,53% | - |
| 18.05.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -0,67% | - |
| 15.05.2026 | 16,47 | 16,47 | 16,47 | 16,47 | 0,73% | - |
| 14.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,49% | - |
| 13.05.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 1,51% | - |
| 12.05.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -0,46% | - |
| 11.05.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,46% | - |