18,460€
3,36%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18,34 | 18,48 | 18,21 | 18,45 | 1,77% | - |
| 24.09.2026 | 18,18 | 18,20 | 17,99 | 18,13 | -0,26% | - |
| 23.09.2026 | 18,19 | 18,28 | 18,16 | 18,18 | -0,34% | - |
| 22.09.2026 | 18,14 | 18,26 | 18,06 | 18,24 | 0,48% | - |
| 21.09.2026 | 18,18 | 18,23 | 18,12 | 18,15 | -0,16% | - |
| 18.09.2026 | 18,40 | 18,40 | 18,07 | 18,18 | -1,48% | - |
| 17.09.2026 | 18,13 | 18,52 | 18,12 | 18,46 | 1,75% | - |
| 16.09.2026 | 18,12 | 18,35 | 17,98 | 18,14 | -1,16% | - |
| 15.09.2026 | 18,44 | 18,50 | 18,22 | 18,35 | -1,04% | - |
| 14.09.2026 | 18,54 | 18,67 | 18,42 | 18,54 | 0,34% | - |
| 11.09.2026 | 18,22 | 18,55 | 18,08 | 18,48 | 2,39% | - |
| 10.09.2026 | 18,32 | 18,47 | 18,01 | 18,05 | 1,76% | - |
| 09.09.2026 | 18,14 | 18,19 | 17,72 | 17,74 | -4,93% | - |
| 08.09.2026 | 18,94 | 18,95 | 18,61 | 18,66 | -0,28% | - |
| 07.09.2026 | 18,62 | 18,78 | 18,54 | 18,71 | -0,99% | 14.260,00 |
| 04.09.2026 | 18,69 | 18,95 | 18,54 | 18,90 | 4,20% | - |
| 03.09.2026 | 17,89 | 18,20 | 17,86 | 18,13 | 2,52% | - |
| 02.09.2026 | 17,39 | 17,70 | 17,23 | 17,69 | 1,86% | - |
| 01.09.2026 | 17,80 | 17,90 | 17,32 | 17,37 | -2,18% | - |
| 31.08.2026 | 17,84 | 17,95 | 17,71 | 17,75 | -2,98% | - |
| 28.08.2026 | 18,40 | 18,57 | 18,26 | 18,30 | 0,72% | - |
| 27.08.2026 | 18,32 | 18,41 | 18,12 | 18,17 | -0,15% | - |
| 26.08.2026 | 18,21 | 18,30 | 18,14 | 18,20 | 5,40% | - |
| 25.08.2026 | 17,41 | 17,59 | 17,24 | 17,26 | -0,24% | - |
| 24.08.2026 | 17,23 | 17,34 | 17,02 | 17,31 | 0,09% | - |
| 21.08.2026 | 17,31 | 17,45 | 17,22 | 17,29 | 3,58% | - |
| 20.08.2026 | 16,82 | 16,96 | 16,55 | 16,69 | 2,88% | 6.000,00 |
| 19.08.2026 | 16,06 | 16,47 | 16,03 | 16,23 | -0,70% | - |
| 18.08.2026 | 16,67 | 16,78 | 16,30 | 16,34 | -1,63% | - |
| 17.08.2026 | 16,66 | 16,92 | 16,58 | 16,61 | -0,30% | - |
| 14.08.2026 | 16,69 | 16,78 | 16,61 | 16,66 | -2,79% | 1.080,00 |
| 13.08.2026 | 16,83 | 17,20 | 16,76 | 17,14 | 1,23% | - |
| 12.08.2026 | 16,64 | 17,05 | 16,45 | 16,93 | 4,08% | - |
| 11.08.2026 | 16,28 | 16,32 | 16,26 | 16,27 | -0,02% | - |
| 10.08.2026 | 16,45 | 16,53 | 16,27 | 16,27 | -2,01% | - |
| 07.08.2026 | 16,51 | 16,74 | 16,43 | 16,60 | -2,24% | 5.300,00 |
| 06.08.2026 | 17,03 | 17,16 | 16,82 | 16,98 | 1,34% | 4.800,00 |
| 05.08.2026 | 16,92 | 17,05 | 16,75 | 16,76 | -2,27% | - |
| 04.08.2026 | 16,51 | 17,18 | 16,39 | 17,15 | 3,63% | - |
| 03.08.2026 | 16,33 | 16,57 | 16,18 | 16,55 | 1,66% | - |
| 31.07.2026 | 16,38 | 16,55 | 16,17 | 16,28 | 2,83% | - |
| 30.07.2026 | 15,16 | 15,88 | 14,99 | 15,83 | 3,97% | - |
| 29.07.2026 | 15,23 | 15,67 | 15,21 | 15,23 | 1,47% | - |
| 28.07.2026 | 15,19 | 15,25 | 15,01 | 15,01 | -0,13% | - |
| 27.07.2026 | 15,34 | 15,51 | 14,87 | 15,03 | -0,52% | - |
| 24.07.2026 | 15,12 | 15,48 | 15,07 | 15,10 | -1,31% | - |
| 23.07.2026 | 15,45 | 15,56 | 15,21 | 15,30 | 0,38% | - |
| 22.07.2026 | 15,11 | 15,28 | 15,02 | 15,25 | -0,75% | - |
| 21.07.2026 | 15,13 | 15,41 | 15,08 | 15,36 | 3,94% | - |
| 20.07.2026 | 14,76 | 14,79 | 14,71 | 14,78 | 0,41% | - |
| 17.07.2026 | 14,54 | 14,87 | 14,47 | 14,72 | -2,81% | - |
| 16.07.2026 | 15,32 | 15,33 | 15,00 | 15,14 | 0,75% | - |
| 15.07.2026 | 15,29 | 15,30 | 14,96 | 15,03 | -1,73% | - |
| 14.07.2026 | 15,21 | 15,40 | 15,18 | 15,30 | 1,12% | - |
| 13.07.2026 | 15,12 | 15,28 | 15,06 | 15,13 | -1,21% | - |
| 10.07.2026 | 15,14 | 15,34 | 14,83 | 15,31 | 3,64% | - |
| 09.07.2026 | 14,56 | 14,78 | 14,44 | 14,77 | -0,38% | - |
| 08.07.2026 | 14,70 | 14,86 | 14,33 | 14,83 | 1,61% | - |
| 07.07.2026 | 14,92 | 14,92 | 14,55 | 14,60 | -2,21% | - |
| 06.07.2026 | 14,86 | 14,98 | 14,84 | 14,93 | 2,35% | - |
| 03.07.2026 | 14,57 | 14,65 | 14,53 | 14,58 | 2,44% | 240,00 |
| 02.07.2026 | 14,43 | 14,59 | 14,13 | 14,24 | 0,19% | - |
| 01.07.2026 | 14,32 | 14,47 | 14,19 | 14,21 | -1,26% | - |
| 30.06.2026 | 14,35 | 14,41 | 14,15 | 14,39 | -2,37% | - |
| 29.06.2026 | 14,52 | 14,76 | 14,36 | 14,74 | 0,39% | - |
| 26.06.2026 | 14,63 | 15,01 | 14,49 | 14,68 | 0,41% | - |
| 25.06.2026 | 15,00 | 15,07 | 14,57 | 14,62 | 0,58% | - |
| 24.06.2026 | 14,73 | 14,73 | 14,49 | 14,54 | -3,14% | - |
| 23.06.2026 | 15,15 | 15,16 | 14,81 | 15,01 | -3,40% | - |
| 22.06.2026 | 15,43 | 15,61 | 15,31 | 15,54 | 2,19% | - |
| 19.06.2026 | 15,35 | 15,43 | 15,21 | 15,21 | -3,31% | - |
| 18.06.2026 | 15,64 | 15,81 | 15,57 | 15,73 | -0,24% | - |
| 17.06.2026 | 15,71 | 15,88 | 15,64 | 15,76 | -0,89% | - |
| 16.06.2026 | 15,93 | 16,05 | 15,50 | 15,91 | 0,38% | - |
| 15.06.2026 | 15,90 | 16,09 | 15,77 | 15,85 | 2,70% | - |
| 12.06.2026 | 15,27 | 15,49 | 15,17 | 15,43 | 0,55% | - |
| 11.06.2026 | 15,11 | 15,61 | 15,07 | 15,34 | -0,69% | - |
| 10.06.2026 | 15,47 | 15,53 | 15,32 | 15,45 | -1,06% | - |
| 09.06.2026 | 15,61 | 15,87 | 15,34 | 15,62 | -0,22% | - |
| 08.06.2026 | 15,24 | 15,71 | 15,24 | 15,65 | 3,10% | - |
| 05.06.2026 | 15,47 | 15,67 | 14,99 | 15,18 | -1,72% | - |
| 04.06.2026 | 15,56 | 15,60 | 15,28 | 15,45 | -1,11% | 3.700,00 |
| 03.06.2026 | 15,67 | 16,01 | 15,59 | 15,62 | -2,20% | - |
| 02.06.2026 | 15,73 | 16,09 | 15,71 | 15,97 | 1,40% | - |
| 01.06.2026 | 15,72 | 15,86 | 15,56 | 15,75 | 0,25% | - |
| 29.05.2026 | 15,88 | 15,89 | 15,69 | 15,71 | -0,65% | - |
| 28.05.2026 | 15,71 | 15,95 | 15,58 | 15,81 | 0,21% | 1.800,00 |
| 27.05.2026 | 15,84 | 15,99 | 15,75 | 15,78 | -0,65% | - |
| 26.05.2026 | 15,81 | 15,91 | 15,78 | 15,88 | -1,46% | - |
| 25.05.2026 | 16,05 | 16,32 | 16,02 | 16,12 | -2,80% | - |
| 22.05.2026 | 16,61 | 16,74 | 16,50 | 16,58 | -1,13% | - |
| 21.05.2026 | 16,72 | 16,81 | 16,58 | 16,77 | -1,13% | - |
| 20.05.2026 | 16,56 | 17,01 | 16,53 | 16,97 | 0,90% | - |
| 19.05.2026 | 16,83 | 16,92 | 16,69 | 16,81 | 0,62% | 336,00 |
| 18.05.2026 | 16,62 | 16,76 | 16,42 | 16,71 | -0,55% | - |
| 15.05.2026 | 16,65 | 17,19 | 16,64 | 16,80 | 0,92% | - |
| 14.05.2026 | 16,53 | 16,66 | 16,47 | 16,65 | 0,31% | - |
| 13.05.2026 | 16,67 | 16,76 | 16,55 | 16,60 | 1,28% | - |
| 12.05.2026 | 16,45 | 16,61 | 16,38 | 16,39 | -0,91% | - |
| 11.05.2026 | 16,51 | 16,60 | 16,41 | 16,54 | -0,10% | - |