37,400€
-0,53%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 05.11.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 0,00% | - |
| 04.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 03.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 31.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 30.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 29.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 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 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | - |
| 23.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 22.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 21.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 20.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 17.10.2025 | 36,60 | 37,20 | 36,60 | 37,20 | -2,11% | - |
| 16.10.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 1,60% | 50,00 |
| 15.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 14.10.2025 | 36,20 | 36,40 | 36,20 | 36,40 | -3,19% | - |
| 13.10.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -3,59% | 100,00 |
| 10.10.2025 | 39,00 | 42,40 | 38,60 | 39,00 | 5,41% | 25,00 |
| 07.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 06.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 03.10.2025 | 35,80 | 37,40 | 35,80 | 36,00 | 1,69% | 200,00 |
| 02.10.2025 | 35,40 | 36,80 | 35,40 | 35,40 | -1,12% | 500,00 |
| 01.10.2025 | 35,60 | 37,00 | 35,60 | 35,80 | -2,19% | 1.000,00 |
| 30.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 29.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 26.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 25.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,21% | - |
| 24.09.2025 | 36,40 | 38,00 | 36,40 | 38,00 | 2,70% | 100,00 |
| 23.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 22.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 19.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 18.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -5,29% | - |
| 17.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 150,00 |
| 16.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 15.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 12.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 11.09.2025 | 37,60 | 39,00 | 37,60 | 39,00 | 3,17% | 100,00 |
| 10.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 09.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 08.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 05.09.2025 | 37,80 | 38,00 | 37,80 | 38,00 | -0,52% | - |
| 04.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 03.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 02.09.2025 | 39,00 | 40,40 | 38,80 | 38,80 | 1,04% | 3.000,00 |
| 01.09.2025 | 39,60 | 39,60 | 38,40 | 38,40 | -3,52% | 350,00 |
| 29.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -3,40% | - |
| 28.08.2025 | 39,60 | 41,20 | 39,60 | 41,20 | 3,00% | 4,00 |
| 27.08.2025 | 38,40 | 40,00 | 38,40 | 40,00 | 0,50% | 20,00 |
| 25.08.2025 | 38,60 | 39,80 | 38,60 | 39,80 | 2,05% | 100,00 |
| 22.08.2025 | 39,00 | 40,20 | 39,00 | 39,00 | 3,72% | 1,00 |
| 21.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 20.08.2025 | 38,60 | 38,60 | 37,20 | 37,20 | -3,63% | - |
| 19.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 18.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 17.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | - |
| 14.08.2025 | 38,40 | 39,80 | 38,40 | 39,80 | 6,99% | 150,00 |
| 13.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 12.08.2025 | 36,40 | 37,80 | 36,40 | 37,20 | 1,09% | 103,00 |
| 08.08.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 4,55% | - |
| 07.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 06.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 05.08.2025 | 34,40 | 35,60 | 34,20 | 34,20 | 2,40% | 100,00 |
| 04.08.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 0,60% | - |
| 01.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 31.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 30.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 29.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 28.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 25.07.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -1,73% | - |
| 24.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 23.07.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 3,61% | - |
| 22.07.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -1,19% | - |
| 21.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 18.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 17.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 16.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -4,76% | - |
| 15.07.2025 | 32,20 | 33,60 | 32,20 | 33,60 | 5,66% | 100,00 |
| 14.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 11.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 10.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 09.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 08.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 04.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 03.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 02.07.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 1,39% | 177,00 |
| 01.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 30.06.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 27.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 26.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 24.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 23.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.06.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -0,71% | - |
| 19.06.2025 | 28,20 | 29,40 | 28,00 | 28,00 | 1,45% | 50,00 |
| 18.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 17.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 16.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 13.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |