18,388€
1,96%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18,34 | 18,41 | 18,27 | 18,39 | 1,96% | 170,00 |
| 24.09.2026 | 18,18 | 18,18 | 17,93 | 18,04 | -0,98% | - |
| 23.09.2026 | 18,27 | 18,27 | 18,20 | 18,21 | -0,37% | - |
| 22.09.2026 | 18,23 | 18,29 | 18,22 | 18,28 | 0,26% | 10,00 |
| 21.09.2026 | 18,17 | 18,24 | 18,17 | 18,23 | 0,44% | 14,00 |
| 18.09.2026 | 18,12 | 18,23 | 18,04 | 18,15 | -0,67% | - |
| 17.09.2026 | 18,16 | 18,36 | 18,15 | 18,28 | 1,09% | - |
| 16.09.2026 | 18,05 | 18,16 | 17,97 | 18,08 | -1,61% | - |
| 15.09.2026 | 18,44 | 18,44 | 18,34 | 18,37 | -1,09% | 742,00 |
| 14.09.2026 | 18,54 | 18,63 | 18,48 | 18,58 | 1,23% | 14,00 |
| 11.09.2026 | 18,23 | 18,46 | 18,20 | 18,35 | 0,45% | - |
| 10.09.2026 | 18,32 | 18,41 | 17,94 | 18,27 | 1,83% | - |
| 09.09.2026 | 18,17 | 18,17 | 17,82 | 17,94 | -4,16% | 2.400,00 |
| 08.09.2026 | 18,94 | 18,94 | 18,67 | 18,72 | -0,44% | - |
| 07.09.2026 | 18,63 | 18,82 | 18,63 | 18,80 | 0,72% | 1.179,00 |
| 04.09.2026 | 18,70 | 18,75 | 18,48 | 18,67 | 3,21% | 208,00 |
| 03.09.2026 | 17,90 | 18,16 | 17,90 | 18,09 | 3,20% | 52,00 |
| 02.09.2026 | 17,40 | 17,62 | 17,28 | 17,53 | -0,81% | - |
| 01.09.2026 | 17,79 | 17,81 | 17,55 | 17,67 | -1,04% | - |
| 31.08.2026 | 17,86 | 17,92 | 17,85 | 17,85 | -3,22% | 13,00 |
| 28.08.2026 | 18,40 | 18,51 | 18,38 | 18,45 | 0,54% | - |
| 27.08.2026 | 18,32 | 18,41 | 18,30 | 18,35 | 0,53% | - |
| 26.08.2026 | 18,35 | 18,37 | 18,20 | 18,25 | 4,97% | 1.156,00 |
| 25.08.2026 | 17,40 | 17,41 | 17,29 | 17,39 | 1,15% | 25,00 |
| 24.08.2026 | 17,20 | 17,22 | 17,16 | 17,19 | -0,83% | - |
| 21.08.2026 | 17,34 | 17,36 | 17,29 | 17,33 | 3,51% | 1.097,00 |
| 20.08.2026 | 16,72 | 16,76 | 16,72 | 16,75 | 3,92% | - |
| 19.08.2026 | 16,06 | 16,19 | 16,04 | 16,11 | -6,05% | - |
| 05.05.2026 | 17,16 | 17,18 | 17,12 | 17,15 | 0,07% | - |
| 04.05.2026 | 17,22 | 17,24 | 17,13 | 17,14 | -0,39% | - |
| 30.04.2026 | 16,78 | 17,34 | 16,76 | 17,21 | 3,97% | - |
| 29.04.2026 | 16,64 | 16,64 | 16,55 | 16,55 | -0,09% | 94,00 |
| 28.04.2026 | 16,64 | 16,99 | 16,41 | 16,56 | 3,60% | 2.142,00 |
| 27.04.2026 | 15,93 | 16,15 | 15,89 | 15,99 | 0,04% | 3.536,00 |
| 24.04.2026 | 16,03 | 16,03 | 15,86 | 15,98 | -1,44% | - |
| 23.04.2026 | 16,24 | 16,26 | 16,12 | 16,22 | -0,41% | 686,00 |
| 22.04.2026 | 16,31 | 16,31 | 16,20 | 16,28 | -1,20% | 58,00 |
| 21.04.2026 | 16,52 | 16,55 | 16,46 | 16,48 | -2,46% | 487,00 |
| 20.04.2026 | 16,94 | 16,95 | 16,87 | 16,90 | -2,89% | - |
| 17.04.2026 | 16,96 | 17,40 | 16,93 | 17,40 | 1,02% | - |
| 16.04.2026 | 17,24 | 17,30 | 17,15 | 17,22 | 2,15% | - |
| 15.04.2026 | 16,80 | 16,94 | 16,80 | 16,86 | 1,09% | - |
| 14.04.2026 | 16,45 | 16,71 | 16,44 | 16,68 | 2,77% | 27,00 |
| 13.04.2026 | 16,19 | 16,27 | 16,15 | 16,23 | -2,29% | - |
| 10.04.2026 | 16,64 | 16,65 | 16,49 | 16,61 | -0,73% | - |
| 09.04.2026 | 16,74 | 16,78 | 16,62 | 16,73 | -1,79% | 1.840,00 |
| 08.04.2026 | 16,98 | 17,24 | 16,98 | 17,04 | 6,22% | 536,00 |
| 07.04.2026 | 16,24 | 16,31 | 15,98 | 16,04 | 0,24% | 768,00 |
| 02.04.2026 | 15,90 | 16,05 | 15,85 | 16,00 | -1,84% | - |
| 01.04.2026 | 16,35 | 16,40 | 16,25 | 16,30 | 3,16% | - |
| 31.03.2026 | 15,70 | 15,80 | 15,55 | 15,80 | 1,28% | - |
| 30.03.2026 | 15,60 | 15,70 | 15,35 | 15,60 | -2,80% | 1.022,00 |
| 27.03.2026 | 16,15 | 16,20 | 15,70 | 16,05 | 0,00% | 2.703,00 |
| 26.03.2026 | 16,10 | 16,15 | 16,00 | 16,05 | -1,23% | - |
| 25.03.2026 | 16,25 | 16,40 | 16,25 | 16,25 | 0,31% | - |
| 24.03.2026 | 16,10 | 16,25 | 16,05 | 16,20 | -0,31% | 809,00 |
| 23.03.2026 | 15,95 | 16,40 | 15,85 | 16,25 | -1,81% | 315,00 |
| 20.03.2026 | 16,50 | 16,65 | 16,45 | 16,55 | -0,60% | - |
| 19.03.2026 | 16,85 | 16,90 | 16,40 | 16,65 | -2,06% | - |
| 18.03.2026 | 17,30 | 17,40 | 17,00 | 17,00 | 0,00% | 412,00 |
| 17.03.2026 | 16,95 | 17,05 | 16,85 | 17,00 | 3,34% | - |
| 16.03.2026 | 16,40 | 16,65 | 16,35 | 16,45 | 1,23% | 240,00 |
| 13.03.2026 | 16,10 | 16,50 | 16,05 | 16,25 | 2,52% | - |
| 12.03.2026 | 15,90 | 15,90 | 15,65 | 15,85 | -1,86% | - |
| 11.03.2026 | 16,35 | 16,45 | 15,95 | 16,15 | -0,62% | 210,00 |
| 10.03.2026 | 16,45 | 16,55 | 16,15 | 16,25 | -0,61% | - |
| 09.03.2026 | 16,00 | 16,45 | 15,85 | 16,35 | 0,00% | 560,00 |
| 06.03.2026 | 16,60 | 16,65 | 16,25 | 16,35 | 0,00% | 55,00 |
| 05.03.2026 | 16,40 | 16,50 | 16,15 | 16,35 | 1,24% | - |
| 04.03.2026 | 15,55 | 16,15 | 15,40 | 16,15 | -0,31% | 522,00 |
| 03.03.2026 | 16,60 | 16,65 | 15,90 | 16,20 | -6,09% | 4.256,00 |
| 02.03.2026 | 17,30 | 17,30 | 17,15 | 17,25 | -4,70% | 15,00 |
| 27.02.2026 | 18,15 | 18,20 | 18,00 | 18,10 | -0,28% | 1.781,00 |
| 26.02.2026 | 17,85 | 18,25 | 17,85 | 18,15 | 3,12% | 1.520,00 |
| 25.02.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 0,86% | 330,00 |
| 24.02.2026 | 17,30 | 17,45 | 17,25 | 17,45 | -5,42% | 14,00 |
| 23.02.2026 | 18,20 | 18,60 | 18,20 | 18,45 | 0,27% | - |
| 20.02.2026 | 18,40 | 18,40 | 18,30 | 18,40 | -3,41% | - |
| 19.02.2026 | 19,00 | 19,15 | 19,00 | 19,05 | 1,06% | 799,00 |
| 18.02.2026 | 18,85 | 18,90 | 18,80 | 18,85 | -1,57% | - |
| 17.02.2026 | 18,85 | 19,15 | 18,75 | 19,15 | -0,52% | - |
| 16.02.2026 | 19,30 | 19,30 | 19,15 | 19,25 | -1,03% | 90,00 |
| 13.02.2026 | 19,15 | 19,45 | 19,10 | 19,45 | -1,27% | - |
| 12.02.2026 | 19,70 | 19,80 | 19,65 | 19,70 | 0,00% | 58,00 |
| 11.02.2026 | 19,70 | 19,80 | 19,60 | 19,70 | 0,00% | - |
| 10.02.2026 | 19,50 | 19,70 | 19,40 | 19,70 | 2,87% | - |
| 09.02.2026 | 18,90 | 19,25 | 18,85 | 19,15 | 1,59% | - |
| 06.02.2026 | 18,75 | 19,05 | 18,70 | 18,85 | 0,00% | 14,00 |
| 05.02.2026 | 19,05 | 19,10 | 18,65 | 18,85 | -2,33% | 530,00 |
| 04.02.2026 | 19,40 | 19,45 | 19,25 | 19,30 | 5,75% | - |
| 03.02.2026 | 18,95 | 18,95 | 18,05 | 18,25 | -1,08% | 18.297,00 |
| 02.02.2026 | 18,30 | 18,45 | 18,15 | 18,45 | -3,66% | - |
| 30.01.2026 | 19,05 | 19,15 | 18,85 | 19,15 | 0,00% | 15.603,00 |
| 29.01.2026 | 19,15 | 19,25 | 19,05 | 19,15 | 0,79% | 15,00 |
| 28.01.2026 | 19,05 | 19,10 | 19,00 | 19,00 | -1,04% | - |
| 27.01.2026 | 19,20 | 19,30 | 19,10 | 19,20 | 0,52% | 84,00 |
| 26.01.2026 | 19,10 | 19,20 | 19,05 | 19,10 | -0,78% | 3.600,00 |
| 23.01.2026 | 19,20 | 19,40 | 19,10 | 19,25 | 1,58% | - |
| 22.01.2026 | 19,00 | 19,05 | 18,95 | 18,95 | -0,52% | 84,00 |
| 21.01.2026 | 18,95 | 19,05 | 18,55 | 19,05 | -1,04% | 15,00 |