12,725€
3,88%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,23 | 12,95 | 11,68 | 12,75 | 4,08% | 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 |
| 27.08.2025 | 10,98 | 11,03 | 10,88 | 10,95 | -0,45% | 5,00 |
| 26.08.2025 | 11,05 | 11,08 | 10,95 | 11,00 | -0,68% | - |
| 25.08.2025 | 11,13 | 11,13 | 10,98 | 11,08 | -0,67% | - |
| 22.08.2025 | 11,10 | 11,18 | 10,98 | 11,15 | 0,00% | - |
| 21.08.2025 | 11,13 | 11,20 | 11,10 | 11,15 | -0,22% | - |
| 20.08.2025 | 11,18 | 11,20 | 11,10 | 11,18 | -0,22% | - |
| 19.08.2025 | 11,15 | 11,45 | 11,08 | 11,20 | 0,67% | 1.500,00 |
| 18.08.2025 | 11,10 | 11,28 | 11,00 | 11,13 | 0,00% | 100,00 |
| 15.08.2025 | 11,03 | 11,35 | 10,98 | 11,13 | 0,91% | 1.200,00 |
| 14.08.2025 | 11,18 | 12,43 | 10,88 | 11,03 | -1,56% | 100,00 |
| 13.08.2025 | 11,50 | 11,55 | 11,13 | 11,20 | -1,75% | - |
| 12.08.2025 | 10,98 | 12,03 | 10,83 | 11,40 | 4,35% | 2.000,00 |
| 11.08.2025 | 10,93 | 11,15 | 10,88 | 10,93 | 0,00% | 85,00 |
| 08.08.2025 | 10,88 | 10,93 | 10,63 | 10,93 | 0,69% | - |
| 07.08.2025 | 10,75 | 10,90 | 10,68 | 10,85 | 0,46% | 140,00 |
| 06.08.2025 | 10,85 | 10,85 | 10,68 | 10,80 | 0,47% | 350,00 |
| 05.08.2025 | 10,98 | 11,00 | 10,70 | 10,75 | -2,05% | 20,00 |
| 04.08.2025 | 10,90 | 11,05 | 10,68 | 10,98 | -1,13% | 500,00 |
| 01.08.2025 | 11,25 | 11,30 | 10,60 | 11,10 | -1,55% | 1.320,00 |
| 31.07.2025 | 11,25 | 11,45 | 11,25 | 11,28 | 0,22% | - |
| 30.07.2025 | 11,28 | 11,35 | 11,25 | 11,25 | -0,44% | 900,00 |
| 29.07.2025 | 11,20 | 11,40 | 11,18 | 11,30 | 1,12% | 350,00 |
| 28.07.2025 | 11,35 | 11,73 | 11,15 | 11,18 | -0,89% | 200,00 |
| 25.07.2025 | 11,48 | 11,58 | 11,28 | 11,28 | -1,74% | 148,00 |
| 24.07.2025 | 11,63 | 11,70 | 11,48 | 11,48 | -1,92% | 500,00 |
| 23.07.2025 | 11,60 | 12,08 | 11,48 | 11,70 | 1,30% | 872,00 |
| 22.07.2025 | 11,63 | 11,70 | 11,45 | 11,55 | -1,91% | 64,00 |
| 21.07.2025 | 11,48 | 12,18 | 11,43 | 11,78 | 2,61% | 3.000,00 |
| 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 |