11,875€
-6,68%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,58 | 12,58 | 12,53 | 12,53 | -1,57% | - |
| 12.02.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -0,20% | - |
| 11.02.2026 | 12,75 | 12,75 | 12,73 | 12,75 | -0,39% | - |
| 10.02.2026 | 12,93 | 12,95 | 12,80 | 12,80 | -3,58% | - |
| 09.02.2026 | 13,13 | 13,30 | 13,13 | 13,28 | -2,57% | - |
| 06.02.2026 | 13,58 | 13,65 | 13,58 | 13,63 | 1,11% | - |
| 05.02.2026 | 13,50 | 13,50 | 13,48 | 13,48 | -1,28% | - |
| 04.02.2026 | 13,60 | 13,65 | 13,60 | 13,65 | -2,67% | - |
| 03.02.2026 | 14,00 | 14,03 | 14,00 | 14,03 | 1,08% | - |
| 02.02.2026 | 13,68 | 13,90 | 13,68 | 13,88 | 2,02% | 150,00 |
| 30.01.2026 | 13,58 | 13,65 | 13,53 | 13,60 | 0,00% | - |
| 29.01.2026 | 13,60 | 13,60 | 13,55 | 13,60 | -3,55% | - |
| 28.01.2026 | 14,08 | 14,10 | 14,08 | 14,10 | -0,88% | - |
| 27.01.2026 | 14,23 | 14,25 | 14,23 | 14,23 | -1,90% | - |
| 26.01.2026 | 14,50 | 14,50 | 14,45 | 14,50 | -1,53% | - |
| 23.01.2026 | 14,70 | 14,73 | 14,70 | 14,73 | 3,15% | 179,00 |
| 22.01.2026 | 14,30 | 14,30 | 14,28 | 14,28 | 4,58% | - |
| 21.01.2026 | 13,58 | 13,65 | 13,58 | 13,65 | -0,55% | - |
| 20.01.2026 | 13,68 | 13,90 | 13,60 | 13,73 | 0,37% | - |
| 19.01.2026 | 13,93 | 14,08 | 13,50 | 13,68 | -2,15% | 1.297,00 |
| 16.01.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,36% | - |
| 15.01.2026 | 14,03 | 14,05 | 14,00 | 14,03 | -1,23% | - |
| 14.01.2026 | 14,18 | 14,50 | 14,18 | 14,20 | -0,87% | - |
| 09.01.2026 | 14,53 | 14,53 | 14,33 | 14,33 | 0,00% | - |
| 08.01.2026 | 14,33 | 14,33 | 14,28 | 14,33 | -1,21% | - |
| 06.01.2026 | 14,53 | 14,53 | 14,50 | 14,50 | -1,19% | - |
| 05.01.2026 | 14,65 | 14,68 | 14,63 | 14,68 | -0,51% | - |
| 02.01.2026 | 14,73 | 14,75 | 14,73 | 14,75 | -0,17% | - |
| 30.12.2025 | 14,75 | 14,78 | 14,75 | 14,78 | -1,83% | - |
| 29.12.2025 | 15,05 | 15,10 | 15,05 | 15,05 | -0,82% | - |
| 22.12.2025 | 15,18 | 15,23 | 15,15 | 15,18 | 2,53% | - |
| 18.12.2025 | 15,00 | 15,18 | 14,25 | 14,80 | -3,74% | - |
| 17.12.2025 | 15,35 | 15,43 | 15,20 | 15,38 | 0,33% | - |
| 16.12.2025 | 15,43 | 15,43 | 15,33 | 15,33 | 1,66% | - |
| 15.12.2025 | 15,05 | 15,08 | 15,05 | 15,08 | 0,00% | 103,00 |
| 12.12.2025 | 15,08 | 15,13 | 15,08 | 15,08 | 1,86% | - |
| 11.12.2025 | 14,88 | 14,88 | 14,80 | 14,80 | 0,00% | - |
| 10.12.2025 | 14,05 | 14,95 | 14,05 | 14,80 | 1,37% | 4.500,00 |
| 09.12.2025 | 14,55 | 14,60 | 14,55 | 14,60 | -0,85% | - |
| 08.12.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -0,34% | 375,00 |
| 05.12.2025 | 14,20 | 14,78 | 14,10 | 14,78 | 3,68% | 284,00 |
| 04.12.2025 | 13,63 | 14,45 | 13,63 | 14,25 | 4,01% | 175,00 |
| 03.12.2025 | 13,25 | 13,70 | 13,25 | 13,70 | 3,79% | - |
| 02.12.2025 | 13,15 | 13,20 | 13,15 | 13,20 | -0,38% | - |
| 01.12.2025 | 13,43 | 13,43 | 13,13 | 13,25 | -1,30% | 4.750,00 |
| 28.11.2025 | 12,73 | 13,53 | 12,73 | 13,43 | 5,50% | 1.740,00 |
| 27.11.2025 | 12,18 | 12,80 | 11,93 | 12,73 | 9,23% | 228,00 |
| 24.11.2025 | 11,60 | 11,65 | 11,60 | 11,65 | -1,27% | - |
| 21.11.2025 | 11,83 | 11,85 | 11,78 | 11,80 | 0,00% | 200,00 |
| 20.11.2025 | 12,13 | 12,18 | 11,53 | 11,80 | -2,48% | - |
| 19.11.2025 | 11,93 | 12,13 | 11,90 | 12,10 | 0,21% | - |
| 18.11.2025 | 12,13 | 12,13 | 12,08 | 12,08 | -1,63% | - |
| 17.11.2025 | 12,28 | 12,28 | 12,25 | 12,28 | 3,15% | - |
| 13.11.2025 | 11,90 | 11,93 | 11,90 | 11,90 | 2,59% | - |
| 12.11.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -0,43% | - |
| 11.11.2025 | 11,63 | 11,65 | 11,63 | 11,65 | 1,30% | - |
| 10.11.2025 | 11,48 | 11,50 | 11,45 | 11,50 | -1,92% | - |
| 06.11.2025 | 11,70 | 11,73 | 11,65 | 11,73 | 1,52% | - |
| 05.11.2025 | 11,58 | 11,58 | 11,55 | 11,55 | -1,49% | - |
| 04.11.2025 | 11,73 | 11,73 | 11,70 | 11,73 | -0,21% | - |
| 31.10.2025 | 11,83 | 11,83 | 11,75 | 11,75 | 0,21% | - |
| 30.10.2025 | 11,70 | 11,73 | 11,68 | 11,73 | -1,05% | - |
| 29.10.2025 | 11,85 | 11,88 | 11,73 | 11,85 | 0,21% | - |
| 28.10.2025 | 11,75 | 11,83 | 11,70 | 11,83 | 2,83% | - |
| 27.10.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -0,43% | - |
| 24.10.2025 | 11,50 | 11,55 | 11,50 | 11,55 | 1,32% | - |
| 23.10.2025 | 11,38 | 11,40 | 11,38 | 11,40 | -1,08% | - |
| 21.10.2025 | 11,50 | 11,53 | 11,50 | 11,53 | 0,22% | - |
| 20.10.2025 | 11,55 | 11,60 | 11,43 | 11,50 | 3,14% | - |
| 17.10.2025 | 11,18 | 11,18 | 11,10 | 11,15 | -0,89% | - |
| 15.10.2025 | 11,20 | 11,78 | 10,63 | 11,25 | -0,44% | 342,00 |
| 14.10.2025 | 11,30 | 11,30 | 11,25 | 11,30 | 0,67% | - |
| 13.10.2025 | 11,20 | 11,23 | 11,20 | 11,23 | 1,35% | - |
| 10.10.2025 | 11,05 | 11,08 | 11,05 | 11,08 | -1,77% | - |
| 09.10.2025 | 11,25 | 11,28 | 11,25 | 11,28 | 1,81% | - |
| 08.10.2025 | 11,20 | 11,25 | 11,03 | 11,08 | -1,99% | 200,00 |
| 07.10.2025 | 11,28 | 11,30 | 11,28 | 11,30 | 0,44% | - |
| 06.10.2025 | 11,68 | 11,80 | 10,95 | 11,25 | -4,05% | 923,00 |
| 29.09.2025 | 11,68 | 11,73 | 11,68 | 11,73 | -3,70% | - |
| 26.09.2025 | 12,15 | 12,18 | 12,13 | 12,18 | 0,62% | - |
| 25.09.2025 | 12,15 | 12,15 | 12,03 | 12,10 | 1,26% | - |
| 24.09.2025 | 12,08 | 12,25 | 11,65 | 11,95 | -3,82% | - |
| 23.09.2025 | 12,40 | 12,43 | 12,38 | 12,43 | 2,90% | - |
| 19.09.2025 | 12,23 | 12,40 | 12,08 | 12,08 | 1,26% | 1.096,00 |
| 18.09.2025 | 11,95 | 11,95 | 11,90 | 11,93 | 0,85% | - |
| 17.09.2025 | 12,18 | 12,25 | 11,65 | 11,83 | -3,07% | - |
| 16.09.2025 | 12,18 | 12,20 | 12,18 | 12,20 | -0,20% | - |
| 15.09.2025 | 12,18 | 12,28 | 12,08 | 12,23 | -1,41% | 180,00 |
| 12.09.2025 | 12,43 | 12,43 | 12,40 | 12,40 | -0,80% | - |
| 11.09.2025 | 12,55 | 12,63 | 12,45 | 12,50 | 1,42% | - |
| 10.09.2025 | 12,35 | 12,35 | 12,33 | 12,33 | 0,00% | - |
| 09.09.2025 | 12,38 | 12,38 | 12,33 | 12,33 | -3,71% | - |
| 08.09.2025 | 12,83 | 12,85 | 12,80 | 12,80 | -0,19% | - |
| 05.09.2025 | 12,93 | 12,98 | 12,55 | 12,83 | -0,97% | 1.285,00 |
| 04.09.2025 | 12,73 | 13,48 | 12,65 | 12,95 | 1,77% | 6.000,00 |
| 03.09.2025 | 12,23 | 12,95 | 11,68 | 12,73 | 3,88% | 268,00 |
| 02.09.2025 | 12,43 | 12,75 | 12,03 | 12,25 | -0,81% | 1.364,00 |
| 01.09.2025 | 12,15 | 12,65 | 11,85 | 12,35 | 1,65% | 84,00 |
| 29.08.2025 | 11,28 | 12,38 | 11,23 | 12,15 | 8,24% | 3.068,00 |
| 28.08.2025 | 10,93 | 11,85 | 10,75 | 11,23 | 2,51% | 1.004,00 |