21,038$
1,99%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 20,93 | 21,07 | 20,84 | 21,03 | 1,97% | - |
| 24.09.2026 | 20,59 | 20,72 | 20,45 | 20,63 | -0,30% | - |
| 23.09.2026 | 20,76 | 20,76 | 20,69 | 20,69 | -0,93% | - |
| 22.09.2026 | 20,82 | 20,90 | 20,82 | 20,88 | 0,34% | - |
| 21.09.2026 | 20,83 | 20,83 | 20,80 | 20,81 | -0,33% | - |
| 18.09.2026 | 20,84 | 20,88 | 20,72 | 20,88 | -1,37% | - |
| 17.09.2026 | 21,23 | 21,27 | 21,13 | 21,17 | 1,76% | - |
| 16.09.2026 | 21,04 | 21,17 | 20,62 | 20,81 | -1,79% | - |
| 15.09.2026 | 21,31 | 21,31 | 21,14 | 21,18 | -1,06% | - |
| 14.09.2026 | 21,34 | 21,50 | 21,31 | 21,41 | -0,16% | - |
| 11.09.2026 | 21,44 | 21,52 | 21,38 | 21,44 | 2,37% | - |
| 10.09.2026 | 21,03 | 21,15 | 20,92 | 20,95 | 1,67% | - |
| 09.09.2026 | 20,86 | 20,97 | 20,60 | 20,60 | -4,95% | - |
| 08.09.2026 | 21,83 | 21,86 | 21,67 | 21,68 | -1,09% | - |
| 04.09.2026 | 21,72 | 22,03 | 21,72 | 21,92 | 4,03% | - |
| 03.09.2026 | 20,93 | 21,16 | 20,82 | 21,07 | 2,82% | - |
| 02.09.2026 | 20,29 | 20,50 | 20,27 | 20,49 | 1,76% | - |
| 01.09.2026 | 20,21 | 20,39 | 20,07 | 20,14 | -2,38% | - |
| 31.08.2026 | 20,75 | 20,79 | 20,57 | 20,63 | -2,71% | - |
| 28.08.2026 | 21,50 | 21,60 | 21,16 | 21,20 | 0,11% | - |
| 27.08.2026 | 21,36 | 21,39 | 21,11 | 21,18 | -0,11% | - |
| 26.08.2026 | 21,15 | 21,22 | 21,13 | 21,20 | 5,16% | - |
| 25.08.2026 | 20,32 | 20,36 | 20,12 | 20,16 | 0,00% | - |
| 24.08.2026 | 20,03 | 20,22 | 19,86 | 20,16 | -0,12% | - |
| 21.08.2026 | 20,26 | 20,27 | 20,11 | 20,18 | 3,53% | - |
| 20.08.2026 | 19,49 | 19,67 | 19,42 | 19,50 | 2,92% | - |
| 19.08.2026 | 19,13 | 19,14 | 18,85 | 18,94 | 0,18% | - |
| 18.08.2026 | 19,16 | 19,21 | 18,87 | 18,91 | -1,66% | - |
| 17.08.2026 | 19,29 | 19,38 | 19,20 | 19,23 | -0,20% | - |
| 14.08.2026 | 19,35 | 19,41 | 19,24 | 19,27 | -2,19% | - |
| 13.08.2026 | 19,55 | 19,85 | 19,55 | 19,70 | 0,96% | - |
| 12.08.2026 | 19,66 | 19,69 | 19,50 | 19,51 | 3,92% | - |
| 11.08.2026 | 18,78 | 18,78 | 18,77 | 18,78 | 0,03% | - |
| 10.08.2026 | 18,95 | 18,95 | 18,77 | 18,77 | -2,34% | - |
| 07.08.2026 | 19,29 | 19,34 | 19,11 | 19,22 | -1,67% | - |
| 06.08.2026 | 19,46 | 19,79 | 19,41 | 19,55 | 1,07% | - |
| 05.08.2026 | 19,60 | 19,67 | 19,34 | 19,34 | -2,21% | - |
| 04.08.2026 | 19,46 | 19,80 | 19,45 | 19,78 | 3,78% | - |
| 03.08.2026 | 18,85 | 19,08 | 18,75 | 19,06 | 1,24% | - |
| 31.07.2026 | 18,93 | 19,01 | 18,57 | 18,82 | 3,04% | - |
| 30.07.2026 | 17,65 | 18,30 | 17,63 | 18,27 | 4,94% | - |
| 29.07.2026 | 17,73 | 17,91 | 17,39 | 17,41 | 0,93% | - |
| 28.07.2026 | 17,25 | 17,37 | 17,20 | 17,25 | 0,91% | - |
| 27.07.2026 | 17,56 | 17,57 | 16,92 | 17,09 | -0,46% | - |
| 24.07.2026 | 17,30 | 17,36 | 17,14 | 17,17 | -1,33% | - |
| 23.07.2026 | 17,47 | 17,57 | 17,30 | 17,40 | 0,03% | - |
| 22.07.2026 | 17,19 | 17,44 | 17,19 | 17,40 | -0,68% | - |
| 21.07.2026 | 17,37 | 17,57 | 17,34 | 17,52 | 3,85% | - |
| 20.07.2026 | 16,87 | 16,88 | 16,85 | 16,87 | 0,02% | - |
| 17.07.2026 | 16,62 | 16,99 | 16,54 | 16,86 | -2,15% | - |
| 16.07.2026 | 17,40 | 17,41 | 17,23 | 17,23 | -0,05% | - |
| 15.07.2026 | 17,38 | 17,38 | 17,12 | 17,24 | -1,32% | - |
| 14.07.2026 | 17,61 | 17,61 | 17,44 | 17,47 | 1,39% | - |
| 13.07.2026 | 17,39 | 17,40 | 17,19 | 17,23 | -1,37% | - |
| 10.07.2026 | 17,33 | 17,52 | 17,28 | 17,47 | 3,53% | - |
| 09.07.2026 | 16,75 | 16,90 | 16,74 | 16,88 | -0,64% | - |
| 08.07.2026 | 16,66 | 16,99 | 16,62 | 16,99 | 1,75% | - |
| 07.07.2026 | 16,85 | 16,89 | 16,63 | 16,69 | -2,21% | - |
| 06.07.2026 | 16,98 | 17,10 | 16,98 | 17,07 | 4,63% | - |
| 02.07.2026 | 16,58 | 16,70 | 16,16 | 16,32 | 0,94% | - |
| 01.07.2026 | 16,32 | 16,37 | 16,14 | 16,16 | -1,56% | - |
| 30.06.2026 | 16,25 | 16,46 | 16,25 | 16,42 | -2,61% | - |
| 29.06.2026 | 16,62 | 16,86 | 16,40 | 16,86 | 0,76% | - |
| 26.06.2026 | 16,63 | 16,84 | 16,59 | 16,73 | 0,57% | - |
| 25.06.2026 | 16,92 | 16,92 | 16,56 | 16,64 | 0,35% | - |
| 24.06.2026 | 16,57 | 16,67 | 16,46 | 16,58 | -2,74% | - |
| 23.06.2026 | 16,89 | 17,16 | 16,88 | 17,05 | -3,69% | - |
| 22.06.2026 | 17,71 | 17,82 | 17,68 | 17,70 | 0,62% | - |
| 19.06.2026 | 17,59 | 17,62 | 17,58 | 17,59 | -2,40% | - |
| 18.06.2026 | 18,02 | 18,10 | 17,97 | 18,03 | -1,05% | - |
| 17.06.2026 | 18,23 | 18,33 | 18,19 | 18,22 | -1,99% | - |
| 16.06.2026 | 18,55 | 18,64 | 17,99 | 18,59 | 1,17% | - |
| 15.06.2026 | 18,44 | 18,47 | 18,36 | 18,37 | 2,73% | - |
| 12.06.2026 | 17,77 | 17,92 | 17,70 | 17,89 | 0,71% | - |
| 11.06.2026 | 17,50 | 18,06 | 17,50 | 17,76 | -0,40% | - |
| 10.06.2026 | 17,82 | 17,94 | 17,82 | 17,83 | -1,11% | - |
| 09.06.2026 | 18,30 | 18,35 | 17,70 | 18,03 | -0,08% | - |
| 08.06.2026 | 18,01 | 18,13 | 17,98 | 18,04 | 3,47% | - |
| 05.06.2026 | 17,97 | 17,98 | 17,27 | 17,44 | -2,80% | - |
| 04.06.2026 | 17,84 | 17,95 | 17,82 | 17,94 | -0,89% | - |
| 03.06.2026 | 18,13 | 18,14 | 18,08 | 18,10 | -2,67% | - |
| 02.06.2026 | 18,55 | 18,71 | 18,54 | 18,60 | 1,50% | - |
| 01.06.2026 | 18,24 | 18,37 | 18,16 | 18,32 | -0,06% | - |
| 29.05.2026 | 18,39 | 18,39 | 18,31 | 18,34 | 0,08% | - |
| 28.05.2026 | 18,18 | 18,59 | 18,16 | 18,32 | -1,37% | - |
| 27.05.2026 | 18,42 | 18,58 | 18,34 | 18,58 | 0,47% | - |
| 26.05.2026 | 18,44 | 18,49 | 18,40 | 18,49 | -3,68% | - |
| 22.05.2026 | 19,25 | 19,30 | 19,18 | 19,20 | -1,51% | - |
| 21.05.2026 | 19,31 | 19,53 | 19,31 | 19,49 | -1,41% | - |
| 20.05.2026 | 19,34 | 19,77 | 19,34 | 19,77 | 1,20% | - |
| 19.05.2026 | 19,47 | 19,59 | 19,38 | 19,54 | 0,37% | - |
| 18.05.2026 | 19,49 | 19,50 | 19,31 | 19,46 | -0,36% | - |
| 15.05.2026 | 19,50 | 19,58 | 19,45 | 19,53 | 0,56% | - |
| 14.05.2026 | 19,40 | 19,45 | 19,38 | 19,43 | -0,16% | - |
| 13.05.2026 | 19,50 | 19,53 | 19,41 | 19,46 | 1,11% | - |
| 12.05.2026 | 19,26 | 19,31 | 19,22 | 19,24 | -0,94% | - |
| 11.05.2026 | 19,39 | 19,49 | 19,39 | 19,43 | -0,07% | - |
| 08.05.2026 | 19,40 | 19,47 | 19,39 | 19,44 | 0,25% | - |
| 07.05.2026 | 19,58 | 19,58 | 19,36 | 19,39 | -5,55% | - |
| 06.05.2026 | 20,54 | 20,57 | 20,52 | 20,53 | 2,35% | - |