22,822$
-1,83%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 22,78 | 23,25 | 22,78 | 23,25 | 2,98% | - |
| 26.01.2026 | 22,60 | 22,62 | 22,56 | 22,57 | 0,52% | - |
| 23.01.2026 | 22,36 | 22,52 | 22,35 | 22,46 | 0,62% | - |
| 22.01.2026 | 22,25 | 22,34 | 22,25 | 22,32 | 1,07% | - |
| 21.01.2026 | 21,97 | 22,13 | 21,92 | 22,08 | -0,79% | - |
| 20.01.2026 | 22,28 | 22,37 | 22,25 | 22,26 | -4,91% | - |
| 19.01.2026 | 23,45 | 23,52 | 23,41 | 23,41 | -2,17% | - |
| 16.01.2026 | 23,93 | 23,93 | 23,93 | 23,93 | 0,09% | - |
| 15.01.2026 | 23,91 | 23,93 | 23,89 | 23,91 | 2,66% | - |
| 14.01.2026 | 23,31 | 23,40 | 23,22 | 23,29 | 1,12% | - |
| 13.01.2026 | 23,10 | 23,10 | 23,00 | 23,03 | -0,58% | - |
| 12.01.2026 | 23,19 | 23,19 | 23,13 | 23,16 | 0,55% | - |
| 09.01.2026 | 22,98 | 23,27 | 22,96 | 23,04 | 3,77% | - |
| 08.01.2026 | 22,12 | 22,20 | 22,10 | 22,20 | -0,95% | - |
| 07.01.2026 | 22,50 | 22,50 | 22,40 | 22,41 | -2,41% | - |
| 06.01.2026 | 22,97 | 23,01 | 22,91 | 22,97 | 3,37% | - |
| 05.01.2026 | 22,07 | 22,25 | 22,07 | 22,22 | 3,92% | - |
| 02.01.2026 | 21,39 | 21,43 | 21,38 | 21,38 | -3,01% | - |
| 29.12.2025 | 22,02 | 22,04 | 22,02 | 22,04 | 0,68% | - |
| 23.12.2025 | 21,91 | 21,91 | 21,89 | 21,90 | 2,57% | - |
| 22.12.2025 | 21,35 | 21,37 | 21,34 | 21,35 | 0,48% | - |
| 18.12.2025 | 21,33 | 21,33 | 21,24 | 21,24 | 2,79% | - |
| 17.12.2025 | 20,95 | 20,95 | 20,67 | 20,67 | -4,42% | - |
| 16.12.2025 | 21,61 | 21,63 | 21,60 | 21,62 | -5,09% | - |
| 15.12.2025 | 22,91 | 22,91 | 22,77 | 22,78 | 4,37% | - |
| 11.12.2025 | 21,73 | 21,83 | 21,72 | 21,83 | 1,04% | - |
| 10.12.2025 | 21,41 | 21,60 | 21,41 | 21,60 | 0,32% | - |
| 09.12.2025 | 21,53 | 21,55 | 21,53 | 21,54 | -0,23% | - |
| 08.12.2025 | 21,66 | 21,66 | 21,59 | 21,59 | 1,96% | - |
| 04.12.2025 | 21,25 | 21,26 | 21,17 | 21,17 | 1,92% | - |
| 03.12.2025 | 20,51 | 20,77 | 20,51 | 20,77 | 0,88% | - |
| 02.12.2025 | 20,63 | 20,63 | 20,55 | 20,59 | -2,26% | - |
| 01.12.2025 | 20,95 | 21,16 | 20,95 | 21,07 | -50,56% | - |
| 26.11.2025 | 42,08 | 42,61 | 42,08 | 42,61 | 4,19% | - |
| 25.11.2025 | 40,23 | 40,90 | 40,17 | 40,90 | -0,94% | - |
| 24.11.2025 | 40,55 | 41,29 | 40,55 | 41,29 | 3,43% | - |
| 20.11.2025 | 40,45 | 40,50 | 39,80 | 39,92 | 0,51% | - |
| 19.11.2025 | 39,79 | 39,79 | 39,72 | 39,72 | -3,05% | - |
| 18.11.2025 | 40,81 | 40,99 | 40,81 | 40,96 | -4,78% | - |
| 17.11.2025 | 43,37 | 43,42 | 43,02 | 43,02 | -7,08% | - |
| 13.11.2025 | 46,37 | 46,37 | 46,30 | 46,30 | 2,87% | - |
| 12.11.2025 | 44,88 | 45,01 | 44,88 | 45,01 | 1,24% | - |
| 11.11.2025 | 44,40 | 44,47 | 44,35 | 44,46 | -0,33% | - |
| 10.11.2025 | 44,52 | 44,61 | 44,45 | 44,61 | 0,15% | - |
| 06.11.2025 | 44,77 | 44,77 | 44,40 | 44,54 | 1,36% | - |
| 05.11.2025 | 43,64 | 43,94 | 43,64 | 43,94 | 0,10% | - |
| 04.11.2025 | 43,90 | 43,97 | 43,90 | 43,90 | -1,86% | - |
| 03.11.2025 | 44,64 | 44,73 | 44,63 | 44,73 | 3,78% | - |
| 30.10.2025 | 43,04 | 43,14 | 43,04 | 43,10 | 1,20% | - |
| 29.10.2025 | 42,98 | 42,98 | 42,59 | 42,59 | -3,66% | - |
| 28.10.2025 | 44,16 | 44,21 | 44,12 | 44,21 | -0,19% | - |
| 27.10.2025 | 44,32 | 44,33 | 44,28 | 44,30 | 3,19% | - |
| 23.10.2025 | 42,62 | 42,93 | 42,62 | 42,93 | -0,59% | - |
| 22.10.2025 | 43,44 | 43,45 | 43,14 | 43,18 | -3,38% | - |
| 21.10.2025 | 44,60 | 44,69 | 44,60 | 44,69 | -2,68% | - |
| 20.10.2025 | 45,90 | 45,92 | 45,90 | 45,92 | 2,35% | - |
| 16.10.2025 | 45,00 | 45,06 | 44,86 | 44,87 | 0,35% | - |
| 15.10.2025 | 44,64 | 44,76 | 44,64 | 44,71 | 4,10% | - |
| 14.10.2025 | 42,58 | 42,99 | 42,58 | 42,95 | -3,69% | - |
| 13.10.2025 | 44,39 | 44,59 | 44,39 | 44,59 | -10,92% | - |
| 09.10.2025 | 50,48 | 50,49 | 50,03 | 50,06 | 8,16% | - |
| 08.10.2025 | 46,25 | 46,28 | 46,25 | 46,28 | 6,49% | - |
| 07.10.2025 | 43,82 | 43,82 | 43,46 | 43,46 | -1,23% | - |
| 06.10.2025 | 43,84 | 44,03 | 43,84 | 44,00 | 4,44% | - |
| 02.10.2025 | 42,29 | 42,32 | 42,12 | 42,13 | -1,46% | - |
| 01.10.2025 | 42,78 | 42,80 | 42,72 | 42,76 | -1,24% | - |
| 30.09.2025 | 43,18 | 43,29 | 43,18 | 43,29 | 0,33% | - |
| 29.09.2025 | 43,23 | 43,24 | 43,15 | 43,15 | 0,36% | - |
| 25.09.2025 | 43,04 | 43,05 | 43,00 | 43,00 | -1,39% | - |
| 24.09.2025 | 43,75 | 43,75 | 43,61 | 43,61 | -1,48% | - |
| 23.09.2025 | 44,47 | 44,47 | 44,26 | 44,26 | 0,00% | - |
| 22.09.2025 | 44,17 | 44,26 | 44,17 | 44,26 | 2,12% | - |
| 18.09.2025 | 43,21 | 43,36 | 43,20 | 43,34 | -1,46% | - |
| 17.09.2025 | 43,97 | 44,04 | 43,97 | 43,98 | -2,59% | - |
| 16.09.2025 | 45,10 | 45,15 | 45,09 | 45,15 | 0,90% | - |
| 15.09.2025 | 44,57 | 44,74 | 44,57 | 44,74 | -1,23% | - |
| 11.09.2025 | 45,11 | 45,32 | 45,11 | 45,30 | 0,35% | - |
| 10.09.2025 | 45,08 | 45,21 | 45,08 | 45,14 | 2,00% | - |
| 09.09.2025 | 44,15 | 44,25 | 44,14 | 44,25 | -2,26% | - |
| 08.09.2025 | 45,19 | 45,28 | 45,18 | 45,28 | 0,03% | - |
| 05.09.2025 | 45,62 | 45,62 | 45,24 | 45,26 | 0,06% | - |
| 04.09.2025 | 45,20 | 45,24 | 45,20 | 45,24 | 1,92% | - |
| 03.09.2025 | 44,37 | 44,41 | 44,35 | 44,39 | -4,40% | - |
| 02.09.2025 | 45,82 | 46,69 | 45,82 | 46,43 | -0,88% | - |
| 29.08.2025 | 46,88 | 46,88 | 46,82 | 46,84 | -0,78% | - |
| 28.08.2025 | 47,12 | 47,21 | 47,12 | 47,21 | 3,22% | - |
| 27.08.2025 | 45,69 | 45,74 | 45,66 | 45,74 | -1,30% | - |
| 26.08.2025 | 46,31 | 46,34 | 46,31 | 46,34 | 1,67% | - |
| 25.08.2025 | 45,64 | 45,64 | 45,56 | 45,58 | -1,38% | - |
| 22.08.2025 | 45,73 | 46,22 | 45,73 | 46,22 | 4,69% | - |
| 21.08.2025 | 44,27 | 44,27 | 44,12 | 44,15 | 0,03% | - |
| 20.08.2025 | 44,09 | 44,13 | 44,03 | 44,13 | -2,32% | - |
| 19.08.2025 | 45,29 | 45,32 | 45,18 | 45,18 | -3,20% | - |
| 18.08.2025 | 46,79 | 46,79 | 46,65 | 46,67 | 2,27% | - |
| 15.08.2025 | 45,60 | 45,65 | 45,58 | 45,64 | -0,08% | - |
| 14.08.2025 | 45,72 | 45,72 | 45,61 | 45,67 | 3,45% | - |
| 13.08.2025 | 44,12 | 44,15 | 44,12 | 44,15 | -0,85% | - |
| 12.08.2025 | 44,50 | 44,53 | 44,50 | 44,53 | 3,51% | - |
| 11.08.2025 | 43,07 | 43,08 | 43,02 | 43,02 | -1,41% | - |
| 08.08.2025 | 43,22 | 43,63 | 43,22 | 43,63 | 3,96% | - |