8,900€
-0,56%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 8,90 | 8,90 | 8,88 | 8,90 | -0,56% | - |
| 07.08.2026 | 8,91 | 8,95 | 8,91 | 8,95 | 1,47% | - |
| 06.08.2026 | 8,61 | 8,86 | 5,58 | 8,82 | 2,68% | 250,00 |
| 05.08.2026 | 8,66 | 8,70 | 8,58 | 8,59 | -1,26% | 1,00 |
| 04.08.2026 | 8,72 | 8,75 | 8,70 | 8,70 | -0,34% | - |
| 03.08.2026 | 8,70 | 8,86 | 8,56 | 8,73 | -2,02% | - |
| 31.07.2026 | 8,92 | 8,93 | 8,90 | 8,91 | 0,91% | - |
| 30.07.2026 | 8,81 | 8,83 | 8,80 | 8,83 | -0,79% | - |
| 29.07.2026 | 8,86 | 8,90 | 8,75 | 8,90 | 1,02% | - |
| 28.07.2026 | 8,98 | 8,98 | 8,81 | 8,81 | -4,24% | - |
| 27.07.2026 | 9,01 | 9,23 | 9,00 | 9,20 | 5,02% | - |
| 24.07.2026 | 8,70 | 8,89 | 8,66 | 8,76 | -2,99% | - |
| 23.07.2026 | 9,20 | 9,25 | 9,01 | 9,03 | -2,38% | 695,00 |
| 22.07.2026 | 9,25 | 9,25 | 9,19 | 9,25 | 2,10% | - |
| 21.07.2026 | 9,07 | 9,14 | 9,05 | 9,06 | 2,14% | - |
| 20.07.2026 | 8,89 | 8,89 | 8,86 | 8,87 | -1,00% | - |
| 17.07.2026 | 8,96 | 8,96 | 8,82 | 8,96 | 0,11% | - |
| 16.07.2026 | 9,00 | 9,03 | 8,95 | 8,95 | 1,36% | - |
| 15.07.2026 | 8,77 | 8,83 | 8,77 | 8,83 | -1,12% | - |
| 14.07.2026 | 8,91 | 8,98 | 8,91 | 8,93 | -0,56% | - |
| 13.07.2026 | 9,10 | 9,10 | 8,90 | 8,98 | -0,44% | - |
| 10.07.2026 | 8,83 | 9,04 | 8,79 | 9,02 | 2,38% | 3.255,00 |
| 09.07.2026 | 8,81 | 8,88 | 8,75 | 8,81 | 1,73% | 651,00 |
| 08.07.2026 | 8,64 | 8,66 | 8,63 | 8,66 | -0,80% | - |
| 07.07.2026 | 8,81 | 9,34 | 8,54 | 8,73 | -9,25% | 7.508,00 |
| 06.07.2026 | 9,61 | 9,78 | 9,60 | 9,62 | 0,10% | - |
| 03.07.2026 | 9,77 | 9,79 | 9,57 | 9,61 | -3,37% | 1.110,00 |
| 02.07.2026 | 10,73 | 10,78 | 9,40 | 9,95 | -7,27% | 1.352,00 |
| 01.07.2026 | 10,68 | 10,73 | 10,68 | 10,73 | 0,23% | - |
| 30.06.2026 | 10,78 | 10,78 | 10,70 | 10,70 | 2,39% | - |
| 29.06.2026 | 10,45 | 10,53 | 10,45 | 10,45 | 2,20% | - |
| 26.06.2026 | 10,30 | 10,30 | 10,15 | 10,23 | -0,73% | - |
| 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% | - |