10,275€
0,49%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,73% | - |
| 24.06.2026 | 10,93 | 10,95 | 9,81 | 10,23 | -6,62% | 4.385,00 |
| 23.06.2026 | 10,93 | 10,95 | 10,93 | 10,95 | 2,34% | - |
| 22.06.2026 | 10,65 | 10,70 | 10,65 | 10,70 | -1,15% | - |
| 19.06.2026 | 10,83 | 10,85 | 10,75 | 10,83 | 0,00% | - |
| 18.06.2026 | 11,23 | 11,35 | 10,73 | 10,83 | -3,99% | 2.900,00 |
| 17.06.2026 | 11,25 | 11,60 | 11,25 | 11,28 | 1,35% | - |
| 16.06.2026 | 11,18 | 11,18 | 11,13 | 11,13 | -1,98% | - |
| 15.06.2026 | 11,38 | 11,65 | 11,33 | 11,35 | 0,89% | - |
| 12.06.2026 | 11,30 | 11,30 | 11,25 | 11,25 | 0,67% | - |
| 11.06.2026 | 11,13 | 11,18 | 11,13 | 11,18 | 0,22% | - |
| 10.06.2026 | 11,20 | 11,38 | 11,08 | 11,15 | -1,76% | 1.431,00 |
| 09.06.2026 | 11,28 | 11,35 | 11,28 | 11,35 | 0,89% | - |
| 08.06.2026 | 11,95 | 12,33 | 11,20 | 11,25 | -3,23% | - |
| 05.06.2026 | 11,83 | 11,95 | 11,43 | 11,63 | -2,52% | - |
| 04.06.2026 | 11,98 | 11,98 | 11,93 | 11,93 | -1,85% | - |
| 03.06.2026 | 12,13 | 12,15 | 12,13 | 12,15 | -0,41% | - |
| 02.06.2026 | 12,15 | 12,20 | 12,15 | 12,20 | -0,41% | - |
| 01.06.2026 | 12,28 | 12,35 | 12,25 | 12,25 | -1,21% | - |
| 29.05.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 1,43% | - |
| 28.05.2026 | 11,95 | 12,23 | 11,95 | 12,23 | 0,20% | - |
| 27.05.2026 | 12,20 | 12,20 | 12,15 | 12,20 | 1,88% | - |
| 26.05.2026 | 11,95 | 11,98 | 11,95 | 11,98 | -0,21% | - |
| 25.05.2026 | 12,43 | 12,55 | 11,85 | 12,00 | -3,81% | - |
| 22.05.2026 | 12,50 | 12,50 | 12,48 | 12,48 | -0,80% | - |
| 21.05.2026 | 12,60 | 12,60 | 12,55 | 12,58 | -0,20% | - |
| 20.05.2026 | 12,60 | 12,60 | 12,55 | 12,60 | 0,20% | - |
| 19.05.2026 | 12,38 | 12,58 | 12,33 | 12,58 | -1,76% | - |
| 18.05.2026 | 12,65 | 12,80 | 12,60 | 12,80 | 1,59% | - |
| 15.05.2026 | 12,48 | 12,60 | 12,48 | 12,60 | -4,36% | - |
| 14.05.2026 | 13,13 | 13,18 | 13,13 | 13,18 | 1,93% | - |
| 13.05.2026 | 12,90 | 12,93 | 12,88 | 12,93 | 0,78% | - |
| 11.05.2026 | 12,83 | 12,88 | 12,83 | 12,83 | 0,00% | - |
| 08.05.2026 | 12,88 | 12,90 | 12,83 | 12,83 | -0,19% | 10,00 |
| 07.05.2026 | 12,75 | 12,88 | 12,75 | 12,85 | 3,01% | 40,00 |
| 06.05.2026 | 12,80 | 12,85 | 12,48 | 12,48 | -2,35% | - |
| 05.05.2026 | 12,03 | 12,95 | 11,85 | 12,78 | 9,42% | 20,00 |
| 04.05.2026 | 12,30 | 12,43 | 11,68 | 11,68 | -5,47% | 600,00 |
| 30.04.2026 | 12,25 | 12,38 | 12,18 | 12,35 | 1,65% | - |
| 29.04.2026 | 12,15 | 12,15 | 12,13 | 12,15 | -1,62% | - |
| 28.04.2026 | 12,38 | 12,38 | 12,35 | 12,35 | -2,37% | - |
| 27.04.2026 | 12,60 | 12,65 | 12,60 | 12,65 | -0,39% | - |
| 24.04.2026 | 12,68 | 12,73 | 12,68 | 12,70 | 0,40% | 200,00 |
| 23.04.2026 | 12,75 | 12,75 | 12,65 | 12,65 | 0,20% | - |
| 22.04.2026 | 12,70 | 12,73 | 12,63 | 12,63 | 1,20% | - |
| 21.04.2026 | 12,85 | 12,85 | 12,43 | 12,48 | 1,63% | 3.681,00 |
| 20.04.2026 | 12,23 | 12,40 | 12,18 | 12,28 | -1,21% | - |
| 17.04.2026 | 12,45 | 12,45 | 12,43 | 12,43 | 0,00% | - |
| 16.04.2026 | 12,50 | 12,55 | 12,20 | 12,43 | -0,60% | 200,00 |
| 15.04.2026 | 12,18 | 13,38 | 12,03 | 12,50 | 5,93% | 410,00 |
| 14.04.2026 | 11,78 | 11,80 | 11,78 | 11,80 | 1,51% | - |
| 13.04.2026 | 11,65 | 11,65 | 11,63 | 11,63 | -1,27% | - |
| 10.04.2026 | 11,70 | 11,78 | 11,70 | 11,78 | 0,00% | - |
| 09.04.2026 | 11,83 | 11,83 | 11,78 | 11,78 | -2,28% | - |
| 08.04.2026 | 11,95 | 12,18 | 11,93 | 12,05 | 1,26% | - |
| 07.04.2026 | 11,93 | 11,93 | 11,90 | 11,90 | 0,21% | - |
| 02.04.2026 | 11,90 | 11,93 | 11,88 | 11,88 | -0,42% | - |
| 01.04.2026 | 11,85 | 12,08 | 11,63 | 11,93 | 1,92% | - |
| 31.03.2026 | 11,68 | 11,73 | 11,65 | 11,70 | 0,43% | - |
| 30.03.2026 | 11,95 | 12,00 | 11,05 | 11,65 | -2,71% | - |
| 27.03.2026 | 11,93 | 11,98 | 11,93 | 11,98 | 0,42% | - |
| 26.03.2026 | 11,90 | 11,95 | 11,90 | 11,93 | -0,21% | - |
| 25.03.2026 | 11,98 | 12,00 | 11,95 | 11,95 | 0,63% | - |
| 24.03.2026 | 11,83 | 11,88 | 11,83 | 11,88 | 1,71% | - |
| 23.03.2026 | 11,70 | 11,70 | 11,65 | 11,68 | -3,51% | - |
| 20.03.2026 | 12,13 | 12,13 | 12,10 | 12,10 | -2,02% | - |
| 19.03.2026 | 12,40 | 12,40 | 12,35 | 12,35 | -0,20% | - |
| 18.03.2026 | 12,40 | 12,48 | 12,35 | 12,38 | -0,40% | - |
| 17.03.2026 | 12,28 | 12,43 | 12,28 | 12,43 | -1,00% | - |
| 16.03.2026 | 12,55 | 12,58 | 12,55 | 12,55 | 0,80% | - |
| 13.03.2026 | 12,48 | 12,50 | 12,45 | 12,45 | 0,61% | - |
| 12.03.2026 | 12,33 | 12,48 | 12,33 | 12,38 | -0,80% | - |
| 11.03.2026 | 12,35 | 12,50 | 12,20 | 12,48 | 4,39% | - |
| 10.03.2026 | 11,98 | 11,98 | 11,95 | 11,95 | -1,85% | - |
| 09.03.2026 | 12,10 | 12,18 | 11,83 | 12,18 | 0,62% | - |
| 06.03.2026 | 12,43 | 12,43 | 12,05 | 12,10 | -2,42% | 1.500,00 |
| 05.03.2026 | 12,10 | 12,40 | 12,05 | 12,40 | 3,77% | - |
| 04.03.2026 | 11,88 | 11,95 | 11,88 | 11,95 | -1,04% | - |
| 03.03.2026 | 12,05 | 12,15 | 12,05 | 12,08 | 5,92% | - |
| 02.03.2026 | 11,43 | 11,43 | 11,35 | 11,40 | -2,98% | - |
| 27.02.2026 | 11,55 | 11,78 | 11,48 | 11,75 | -2,29% | - |
| 26.02.2026 | 12,05 | 12,08 | 12,03 | 12,03 | -2,63% | - |
| 25.02.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 1,86% | - |
| 24.02.2026 | 12,10 | 12,13 | 12,08 | 12,13 | 0,83% | - |
| 23.02.2026 | 12,05 | 12,05 | 11,98 | 12,03 | -1,43% | - |
| 20.02.2026 | 12,23 | 12,23 | 12,20 | 12,20 | -0,20% | - |
| 19.02.2026 | 12,25 | 12,25 | 12,18 | 12,23 | -1,21% | - |
| 18.02.2026 | 12,33 | 12,55 | 12,10 | 12,38 | 1,43% | 40,00 |
| 17.02.2026 | 12,20 | 12,28 | 12,20 | 12,20 | -0,41% | - |
| 16.02.2026 | 11,88 | 12,28 | 11,50 | 12,25 | -2,20% | 916,00 |
| 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 |