12,600€
1,41%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,43 | 13,28 | 12,43 | 12,60 | 1,41% | 300,00 |
| 05.06.2025 | 12,48 | 12,85 | 12,00 | 12,43 | -0,40% | - |
| 04.06.2025 | 12,88 | 13,05 | 12,25 | 12,48 | -3,11% | 1.300,00 |
| 03.06.2025 | 12,85 | 12,93 | 12,73 | 12,88 | 0,19% | - |
| 02.06.2025 | 12,88 | 12,95 | 12,35 | 12,85 | -0,19% | 200,00 |
| 30.05.2025 | 12,75 | 13,05 | 12,63 | 12,88 | 0,98% | - |
| 29.05.2025 | 12,58 | 13,05 | 12,40 | 12,75 | 1,59% | - |
| 28.05.2025 | 12,60 | 12,60 | 12,53 | 12,55 | -0,40% | 1.000,00 |
| 27.05.2025 | 12,85 | 12,85 | 12,33 | 12,60 | -1,95% | 237,00 |
| 26.05.2025 | 12,65 | 13,13 | 12,30 | 12,85 | 1,38% | 3.910,00 |
| 23.05.2025 | 12,20 | 12,75 | 12,15 | 12,68 | 3,89% | 2.600,00 |
| 22.05.2025 | 12,58 | 12,58 | 12,08 | 12,20 | -2,98% | 10.550,00 |
| 21.05.2025 | 12,23 | 12,60 | 12,18 | 12,58 | 2,86% | 1.592,00 |
| 20.05.2025 | 12,25 | 12,45 | 12,20 | 12,23 | -0,20% | 1.220,00 |
| 19.05.2025 | 12,30 | 12,35 | 12,25 | 12,25 | -0,81% | 1.200,00 |
| 16.05.2025 | 12,35 | 12,50 | 11,93 | 12,35 | 0,00% | 120,00 |
| 15.05.2025 | 12,35 | 12,50 | 12,33 | 12,35 | 0,00% | - |
| 14.05.2025 | 12,38 | 12,43 | 12,30 | 12,35 | 0,00% | - |
| 13.05.2025 | 12,33 | 12,45 | 12,33 | 12,35 | -0,20% | - |
| 12.05.2025 | 12,30 | 12,50 | 12,15 | 12,38 | 0,61% | 1.800,00 |
| 09.05.2025 | 12,43 | 12,48 | 12,25 | 12,30 | -1,20% | - |
| 08.05.2025 | 12,45 | 12,55 | 12,30 | 12,45 | 0,00% | - |
| 07.05.2025 | 12,63 | 12,68 | 12,38 | 12,45 | -1,19% | 2.125,00 |
| 06.05.2025 | 12,55 | 12,78 | 12,40 | 12,60 | 0,40% | 2.650,00 |
| 05.05.2025 | 12,40 | 12,70 | 12,38 | 12,55 | 1,21% | - |
| 02.05.2025 | 12,58 | 12,75 | 12,33 | 12,40 | -1,59% | 478,00 |
| 30.04.2025 | 12,40 | 12,60 | 12,33 | 12,60 | 1,61% | 478,00 |
| 29.04.2025 | 12,23 | 12,60 | 12,18 | 12,40 | 1,64% | 1.250,00 |
| 28.04.2025 | 11,48 | 12,53 | 11,43 | 12,20 | 6,09% | 550,00 |
| 25.04.2025 | 11,50 | 11,63 | 11,35 | 11,50 | 0,22% | - |
| 24.04.2025 | 11,50 | 11,55 | 11,45 | 11,48 | 0,00% | - |
| 23.04.2025 | 11,30 | 11,60 | 11,03 | 11,48 | 1,55% | - |
| 22.04.2025 | 11,50 | 11,50 | 11,18 | 11,30 | -1,74% | 3.000,00 |
| 17.04.2025 | 11,40 | 11,58 | 11,15 | 11,50 | 1,55% | 2.000,00 |
| 16.04.2025 | 11,38 | 11,45 | 10,88 | 11,33 | -0,88% | 35.000,00 |
| 15.04.2025 | 11,53 | 11,63 | 11,35 | 11,43 | -0,87% | - |
| 14.04.2025 | 11,48 | 11,63 | 11,40 | 11,53 | 0,44% | 262,00 |
| 11.04.2025 | 11,35 | 11,58 | 11,20 | 11,48 | 1,55% | - |
| 10.04.2025 | 10,43 | 11,40 | 10,33 | 11,30 | 8,65% | 16.444,00 |
| 09.04.2025 | 10,40 | 10,73 | 10,13 | 10,40 | -0,48% | 1.398,00 |
| 08.04.2025 | 10,30 | 11,00 | 10,25 | 10,45 | 1,70% | 1.725,00 |
| 07.04.2025 | 10,45 | 10,53 | 8,77 | 10,28 | -1,91% | 6.791,00 |
| 04.04.2025 | 10,58 | 10,78 | 10,28 | 10,48 | -0,71% | 8.365,00 |
| 03.04.2025 | 10,45 | 10,85 | 10,40 | 10,55 | -0,94% | 10,00 |
| 02.04.2025 | 10,90 | 11,00 | 10,58 | 10,65 | -2,29% | 9.842,00 |
| 01.04.2025 | 10,55 | 11,10 | 10,55 | 10,90 | 2,83% | - |
| 31.03.2025 | 10,55 | 10,73 | 10,38 | 10,60 | 0,47% | - |
| 28.03.2025 | 10,68 | 10,75 | 10,10 | 10,55 | -1,17% | 730,00 |
| 27.03.2025 | 10,73 | 10,80 | 10,50 | 10,68 | -0,93% | - |
| 26.03.2025 | 11,25 | 11,40 | 10,28 | 10,78 | -4,01% | 8.700,00 |
| 25.03.2025 | 10,98 | 11,35 | 10,93 | 11,23 | 2,28% | 2.809,00 |
| 24.03.2025 | 11,15 | 11,20 | 10,98 | 10,98 | -1,57% | - |
| 21.03.2025 | 11,10 | 11,33 | 10,95 | 11,15 | 0,45% | 655,00 |
| 20.03.2025 | 11,18 | 11,18 | 10,21 | 11,10 | -0,67% | 31.817,00 |
| 19.03.2025 | 11,53 | 11,65 | 10,88 | 11,18 | -2,83% | 10.394,00 |
| 18.03.2025 | 11,15 | 11,85 | 11,08 | 11,50 | 3,14% | 3.301,00 |
| 17.03.2025 | 10,73 | 11,23 | 10,73 | 11,15 | 3,48% | 1.114,00 |
| 14.03.2025 | 10,45 | 10,90 | 10,38 | 10,78 | 3,36% | 300,00 |
| 13.03.2025 | 10,28 | 10,70 | 10,13 | 10,43 | 1,21% | - |
| 12.03.2025 | 10,33 | 10,43 | 10,09 | 10,30 | 0,00% | - |
| 11.03.2025 | 10,28 | 10,35 | 10,13 | 10,30 | 0,24% | - |
| 10.03.2025 | 10,35 | 10,43 | 10,05 | 10,28 | -0,72% | 1.350,00 |
| 07.03.2025 | 10,15 | 10,43 | 10,13 | 10,35 | 2,22% | 750,00 |
| 06.03.2025 | 10,10 | 10,38 | 9,95 | 10,13 | 0,25% | 1.250,00 |
| 05.03.2025 | 9,88 | 10,25 | 9,88 | 10,10 | 2,12% | 1.931,00 |
| 04.03.2025 | 10,01 | 10,13 | 9,75 | 9,89 | -0,95% | 300,00 |
| 03.03.2025 | 10,01 | 10,15 | 9,45 | 9,99 | -0,05% | 1.160,00 |
| 28.02.2025 | 10,13 | 10,23 | 9,95 | 9,99 | -1,82% | 6.480,00 |
| 27.02.2025 | 10,18 | 10,35 | 9,86 | 10,18 | 0,00% | 6.424,00 |
| 26.02.2025 | 10,15 | 10,40 | 9,76 | 10,18 | 0,25% | 3.887,00 |
| 25.02.2025 | 10,55 | 10,60 | 9,98 | 10,15 | -3,79% | 326,00 |
| 24.02.2025 | 10,68 | 10,90 | 10,23 | 10,55 | -0,47% | 455,00 |
| 21.02.2025 | 10,68 | 10,80 | 10,35 | 10,60 | -0,70% | 800,00 |
| 20.02.2025 | 10,58 | 11,05 | 10,33 | 10,68 | 0,95% | 15,00 |
| 19.02.2025 | 10,55 | 11,13 | 10,26 | 10,58 | 0,24% | 100,00 |
| 18.02.2025 | 10,70 | 11,03 | 10,55 | 10,55 | -1,86% | 3.623,00 |
| 17.02.2025 | 10,30 | 11,25 | 10,28 | 10,75 | 4,37% | 981,00 |
| 14.02.2025 | 10,25 | 15,03 | 10,15 | 10,30 | 0,00% | - |
| 13.02.2025 | 9,95 | 10,38 | 9,95 | 10,30 | 3,94% | 1.100,00 |
| 12.02.2025 | 9,89 | 10,05 | 9,86 | 9,91 | 0,30% | 200,00 |
| 11.02.2025 | 9,76 | 9,97 | 9,73 | 9,88 | 1,23% | 60,00 |
| 10.02.2025 | 9,68 | 10,12 | 9,60 | 9,76 | 0,93% | 100,00 |
| 07.02.2025 | 9,77 | 10,15 | 9,65 | 9,67 | -1,02% | 465,00 |
| 06.02.2025 | 9,43 | 9,86 | 9,42 | 9,77 | 3,61% | 1.042,00 |
| 05.02.2025 | 9,40 | 9,44 | 9,38 | 9,43 | 0,43% | - |
| 04.02.2025 | 9,38 | 9,48 | 9,26 | 9,39 | 0,21% | 78,00 |
| 03.02.2025 | 9,28 | 9,46 | 8,94 | 9,37 | -0,32% | 93,00 |
| 31.01.2025 | 9,27 | 9,40 | 9,19 | 9,40 | 1,40% | - |
| 30.01.2025 | 8,90 | 9,34 | 8,89 | 9,27 | 4,16% | 405,00 |
| 29.01.2025 | 9,14 | 9,15 | 8,90 | 8,90 | -2,63% | - |
| 28.01.2025 | 9,03 | 9,18 | 9,02 | 9,14 | 1,22% | - |
| 27.01.2025 | 9,09 | 9,19 | 9,02 | 9,03 | -0,66% | - |
| 24.01.2025 | 9,20 | 9,32 | 9,07 | 9,09 | -1,20% | 209,00 |
| 23.01.2025 | 9,40 | 9,59 | 9,19 | 9,20 | -2,02% | 3.220,00 |
| 22.01.2025 | 9,49 | 9,62 | 9,38 | 9,39 | -1,16% | 680,00 |
| 21.01.2025 | 9,53 | 9,57 | 9,14 | 9,50 | -0,52% | 1.300,00 |
| 20.01.2025 | 9,51 | 9,64 | 9,24 | 9,55 | 0,63% | - |
| 17.01.2025 | 9,20 | 9,54 | 9,19 | 9,49 | 3,15% | 175,00 |
| 16.01.2025 | 9,08 | 10,65 | 9,05 | 9,20 | 1,32% | - |
| 15.01.2025 | 9,00 | 9,09 | 8,98 | 9,08 | 0,89% | - |