19,000€
-0,52%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 19,15 | 19,20 | 19,05 | 19,10 | -1,04% | - |
| 27.01.2026 | 19,15 | 19,40 | 19,10 | 19,30 | 1,58% | - |
| 26.01.2026 | 19,15 | 19,15 | 18,95 | 19,00 | -0,26% | - |
| 23.01.2026 | 19,15 | 19,25 | 18,95 | 19,05 | 0,79% | - |
| 22.01.2026 | 19,05 | 19,05 | 18,90 | 18,90 | 0,00% | 46,00 |
| 21.01.2026 | 18,75 | 18,95 | 18,55 | 18,90 | -0,53% | - |
| 20.01.2026 | 19,30 | 19,35 | 19,00 | 19,00 | -5,47% | 2.400,00 |
| 19.01.2026 | 20,20 | 20,30 | 20,05 | 20,10 | -2,43% | 3.510,00 |
| 16.01.2026 | 20,80 | 20,90 | 20,30 | 20,60 | 0,00% | - |
| 15.01.2026 | 20,60 | 20,70 | 20,60 | 20,60 | 3,26% | - |
| 14.01.2026 | 20,00 | 20,15 | 19,95 | 19,95 | 0,76% | 5.400,00 |
| 13.01.2026 | 19,75 | 19,80 | 19,75 | 19,80 | -0,25% | 3.000,00 |
| 12.01.2026 | 19,85 | 19,85 | 19,80 | 19,85 | 0,25% | - |
| 09.01.2026 | 19,45 | 20,00 | 19,35 | 19,80 | 4,21% | - |
| 08.01.2026 | 18,95 | 19,10 | 18,90 | 19,00 | -1,04% | - |
| 07.01.2026 | 19,25 | 19,25 | 19,15 | 19,20 | -2,29% | - |
| 06.01.2026 | 19,75 | 19,75 | 19,60 | 19,65 | 3,69% | - |
| 05.01.2026 | 18,80 | 19,00 | 18,75 | 18,95 | 4,70% | - |
| 02.01.2026 | 18,10 | 18,30 | 18,10 | 18,10 | -1,63% | - |
| 29.12.2025 | 18,75 | 18,80 | 18,40 | 18,40 | 0,55% | - |
| 23.12.2025 | 18,30 | 18,65 | 18,30 | 18,30 | 0,27% | - |
| 19.12.2025 | 18,10 | 18,25 | 18,05 | 18,25 | 3,69% | - |
| 17.12.2025 | 17,95 | 17,95 | 17,55 | 17,60 | -2,22% | 500,00 |
| 16.12.2025 | 18,30 | 18,50 | 18,00 | 18,00 | -5,26% | - |
| 15.12.2025 | 19,50 | 19,55 | 19,00 | 19,00 | 3,26% | 100,00 |
| 12.12.2025 | 18,90 | 18,90 | 18,40 | 18,40 | 1,10% | 100,00 |
| 09.12.2025 | 18,55 | 18,60 | 18,20 | 18,20 | -2,15% | 200,00 |
| 08.12.2025 | 18,65 | 18,75 | 18,55 | 18,60 | 1,36% | - |
| 05.12.2025 | 18,30 | 18,45 | 18,30 | 18,35 | 4,86% | - |
| 03.12.2025 | 17,90 | 17,90 | 17,50 | 17,50 | 0,57% | - |
| 02.12.2025 | 17,60 | 17,80 | 17,40 | 17,40 | -2,25% | - |
| 01.12.2025 | 18,00 | 18,20 | 17,80 | 17,80 | -3,78% | - |
| 28.11.2025 | 17,80 | 18,50 | 17,80 | 18,50 | -0,54% | 100,00 |
| 27.11.2025 | 17,80 | 17,80 | 17,80 | 18,60 | 3,91% | - |
| 26.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | 182,00 |
| 25.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 24.11.2025 | 17,30 | 18,20 | 17,30 | 17,60 | 2,92% | 200,00 |
| 21.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 20.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 19.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 18.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -6,01% | - |
| 17.11.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -6,15% | - |
| 14.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 13.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 12.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 11.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 10.11.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | - |
| 09.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 06.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 05.11.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 0,00% | - |
| 04.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 03.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 31.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 30.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 29.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 24.10.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | - |
| 23.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 22.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 21.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 20.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 17.10.2025 | 18,30 | 18,30 | 18,30 | 18,60 | -0,53% | - |
| 15.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 14.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 13.10.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -3,59% | 200,00 |
| 10.10.2025 | 19,50 | 21,20 | 19,30 | 19,50 | 5,41% | 50,00 |
| 07.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 06.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 03.10.2025 | 17,90 | 18,70 | 17,90 | 18,00 | 1,69% | 400,00 |
| 02.10.2025 | 17,70 | 18,40 | 17,70 | 17,70 | -1,12% | 1.000,00 |
| 01.10.2025 | 17,80 | 18,50 | 17,80 | 17,90 | -2,19% | 1.000,00 |
| 30.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 29.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 26.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 24.09.2025 | 18,20 | 19,00 | 18,20 | 19,00 | 2,70% | 200,00 |
| 23.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 22.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 19.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 18.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 17.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 300,00 |
| 16.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 15.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 11.09.2025 | 18,80 | 19,50 | 18,80 | 19,50 | 3,17% | 200,00 |
| 10.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 09.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 08.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 05.09.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -0,52% | - |
| 04.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 03.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 02.09.2025 | 19,50 | 20,20 | 19,40 | 19,40 | 1,04% | 6.000,00 |
| 01.09.2025 | 19,80 | 19,80 | 19,20 | 19,20 | -3,52% | 700,00 |
| 29.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 28.08.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 3,00% | 8,00 |
| 27.08.2025 | 19,20 | 20,00 | 19,20 | 20,00 | 0,50% | 40,00 |
| 25.08.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 2,05% | 200,00 |
| 22.08.2025 | 19,50 | 20,10 | 19,50 | 19,50 | 3,72% | 2,00 |
| 21.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 20.08.2025 | 19,30 | 19,30 | 18,60 | 18,60 | -3,63% | - |
| 19.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |