11,475€
-5,94%
Echtzeit-Aktienkurs SMARTBROKER HLDG INH O.N.
Bid:
Ask:
Aktienkurse zur SMARTBROKER HLDG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,20 | 12,45 | 11,30 | 11,48 | -5,94% | 3.184,00 |
| 17.07.2025 | 11,83 | 12,33 | 11,83 | 12,20 | 3,17% | 6.000,00 |
| 16.07.2025 | 12,03 | 12,20 | 11,78 | 11,83 | -1,46% | 4.800,00 |
| 15.07.2025 | 11,88 | 12,50 | 11,88 | 12,00 | 0,84% | 3.211,00 |
| 14.07.2025 | 11,45 | 12,10 | 11,18 | 11,90 | 4,85% | 2.137,00 |
| 11.07.2025 | 11,53 | 11,68 | 11,30 | 11,35 | -1,52% | - |
| 10.07.2025 | 11,63 | 11,68 | 11,48 | 11,53 | -0,65% | 2.961,00 |
| 09.07.2025 | 11,03 | 11,75 | 10,85 | 11,60 | 5,94% | 321,00 |
| 08.07.2025 | 11,03 | 11,05 | 0,00 | 10,95 | -1,13% | 101,00 |
| 07.07.2025 | 11,30 | 11,63 | 0,00 | 11,08 | -1,99% | 6.066,00 |
| 04.07.2025 | 11,30 | 11,53 | 10,83 | 11,30 | 0,44% | 25,00 |
| 03.07.2025 | 11,95 | 12,28 | 0,00 | 11,25 | -5,86% | 1.500,00 |
| 02.07.2025 | 12,53 | 14,78 | 10,48 | 11,95 | -4,78% | 3.446,00 |
| 01.07.2025 | 12,63 | 17,45 | 12,45 | 12,55 | -0,59% | - |
| 30.06.2025 | 12,63 | 14,80 | 12,40 | 12,63 | 0,40% | - |
| 27.06.2025 | 12,93 | 13,03 | 12,55 | 12,58 | -2,52% | - |
| 26.06.2025 | 12,90 | 15,00 | 12,83 | 12,90 | 0,19% | - |
| 25.06.2025 | 12,63 | 15,08 | 12,55 | 12,88 | 3,21% | - |
| 24.06.2025 | 12,83 | 14,95 | 12,48 | 12,48 | -2,54% | - |
| 23.06.2025 | 12,80 | 12,83 | 12,73 | 12,80 | 0,00% | - |
| 20.06.2025 | 12,73 | 12,83 | 12,68 | 12,80 | 0,59% | - |
| 19.06.2025 | 12,83 | 17,18 | 12,65 | 12,73 | -0,59% | - |
| 18.06.2025 | 12,63 | 14,88 | 12,30 | 12,80 | 1,19% | - |
| 17.06.2025 | 12,68 | 14,98 | 12,65 | 12,65 | -0,39% | - |
| 16.06.2025 | 12,78 | 12,95 | 12,70 | 12,70 | -0,78% | 1.550,00 |
| 13.06.2025 | 12,73 | 12,90 | 12,73 | 12,80 | -0,39% | - |
| 12.06.2025 | 12,75 | 12,85 | 12,70 | 12,85 | 0,59% | - |
| 11.06.2025 | 12,68 | 13,23 | 12,60 | 12,78 | 1,19% | 78,00 |
| 10.06.2025 | 12,43 | 12,80 | 12,43 | 12,63 | 1,61% | - |
| 09.06.2025 | 12,60 | 13,15 | 12,35 | 12,43 | -1,39% | - |
| 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 |