38,000€
-2,56%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 38,90 | 38,90 | 37,90 | 38,20 | -2,05% | - |
| 06.11.2025 | 38,10 | 39,20 | 38,10 | 39,00 | 3,17% | - |
| 05.11.2025 | 38,30 | 38,30 | 37,50 | 37,80 | -0,79% | - |
| 04.11.2025 | 38,80 | 38,80 | 38,10 | 38,10 | -1,30% | - |
| 03.11.2025 | 38,70 | 38,70 | 38,50 | 38,60 | -0,26% | - |
| 31.10.2025 | 37,20 | 39,00 | 37,20 | 38,70 | 4,03% | - |
| 30.10.2025 | 36,90 | 38,80 | 36,70 | 37,20 | 0,27% | - |
| 29.10.2025 | 38,00 | 38,00 | 36,90 | 37,10 | -1,85% | - |
| 28.10.2025 | 38,00 | 38,00 | 37,50 | 37,80 | -0,79% | - |
| 27.10.2025 | 37,10 | 38,20 | 37,00 | 38,10 | 2,97% | - |
| 24.10.2025 | 37,00 | 37,30 | 37,00 | 37,00 | 0,54% | - |
| 23.10.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -2,65% | - |
| 22.10.2025 | 38,50 | 38,50 | 37,70 | 37,80 | -1,82% | - |
| 21.10.2025 | 39,40 | 39,40 | 38,30 | 38,50 | -2,28% | - |
| 20.10.2025 | 37,70 | 39,60 | 37,70 | 39,40 | 5,91% | 25,00 |
| 17.10.2025 | 38,00 | 38,00 | 37,10 | 37,20 | -2,87% | - |
| 16.10.2025 | 38,20 | 38,80 | 38,20 | 38,30 | -0,26% | - |
| 15.10.2025 | 36,80 | 38,50 | 36,80 | 38,40 | 3,78% | 50,00 |
| 14.10.2025 | 38,00 | 38,00 | 36,80 | 37,00 | -1,60% | - |
| 13.10.2025 | 37,80 | 38,10 | 37,60 | 37,60 | -0,53% | - |
| 10.10.2025 | 43,50 | 43,50 | 37,80 | 37,80 | -12,50% | 350,00 |
| 09.10.2025 | 40,00 | 43,30 | 40,00 | 43,20 | 8,82% | - |
| 08.10.2025 | 37,30 | 39,80 | 37,30 | 39,70 | 6,15% | - |
| 07.10.2025 | 37,30 | 37,90 | 37,30 | 37,40 | 0,54% | - |
| 06.10.2025 | 36,60 | 37,30 | 36,60 | 37,20 | 0,81% | - |
| 03.10.2025 | 36,00 | 36,90 | 36,00 | 36,90 | 2,22% | - |
| 02.10.2025 | 37,10 | 37,10 | 35,90 | 36,10 | -2,17% | - |
| 01.10.2025 | 37,30 | 37,30 | 36,10 | 36,90 | -0,54% | - |
| 30.09.2025 | 36,70 | 37,20 | 36,70 | 37,10 | 1,64% | - |
| 29.09.2025 | 36,40 | 36,60 | 36,40 | 36,50 | -1,62% | - |
| 26.09.2025 | 37,00 | 37,20 | 37,00 | 37,10 | 0,27% | - |
| 25.09.2025 | 37,30 | 37,30 | 36,90 | 37,00 | -0,27% | - |
| 24.09.2025 | 37,40 | 37,40 | 37,10 | 37,10 | -1,07% | - |
| 23.09.2025 | 37,60 | 37,70 | 37,40 | 37,50 | -0,27% | - |
| 22.09.2025 | 37,90 | 37,90 | 37,50 | 37,60 | -0,79% | - |
| 19.09.2025 | 36,70 | 38,10 | 36,70 | 37,90 | 4,12% | - |
| 18.09.2025 | 37,30 | 37,30 | 36,40 | 36,40 | -2,41% | - |
| 17.09.2025 | 38,10 | 38,10 | 37,10 | 37,30 | -2,61% | - |
| 16.09.2025 | 37,80 | 38,50 | 37,80 | 38,30 | 0,79% | - |
| 15.09.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | - |
| 12.09.2025 | 38,60 | 38,60 | 37,70 | 37,80 | -1,05% | - |
| 11.09.2025 | 38,60 | 38,60 | 38,10 | 38,20 | -0,78% | - |
| 10.09.2025 | 37,80 | 38,60 | 37,80 | 38,50 | 1,85% | - |
| 09.09.2025 | 38,60 | 38,60 | 37,40 | 37,80 | -0,79% | - |
| 08.09.2025 | 38,80 | 38,80 | 38,10 | 38,10 | -1,55% | - |
| 05.09.2025 | 39,00 | 39,00 | 38,50 | 38,70 | -0,77% | 510,00 |
| 04.09.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 1,56% | - |
| 03.09.2025 | 39,80 | 39,80 | 38,20 | 38,40 | -3,52% | - |
| 02.09.2025 | 39,10 | 39,90 | 39,10 | 39,80 | 1,79% | - |
| 01.09.2025 | 40,80 | 40,80 | 38,90 | 39,10 | -3,46% | - |
| 29.08.2025 | 40,60 | 41,30 | 40,10 | 40,50 | 0,00% | 200,00 |
| 28.08.2025 | 39,40 | 40,60 | 39,40 | 40,50 | 2,79% | - |
| 27.08.2025 | 40,10 | 40,10 | 39,20 | 39,40 | -1,99% | 113,00 |
| 26.08.2025 | 39,30 | 40,20 | 39,10 | 40,20 | 2,81% | - |
| 25.08.2025 | 39,50 | 39,50 | 39,00 | 39,10 | -1,51% | - |
| 22.08.2025 | 38,20 | 40,10 | 38,20 | 39,70 | 3,93% | - |
| 21.08.2025 | 38,00 | 38,30 | 38,00 | 38,20 | 0,79% | - |
| 20.08.2025 | 39,00 | 39,00 | 37,70 | 37,90 | -2,57% | - |
| 19.08.2025 | 40,00 | 40,00 | 38,70 | 38,90 | -2,75% | 600,00 |
| 18.08.2025 | 39,40 | 40,20 | 39,40 | 40,00 | 1,78% | - |
| 15.08.2025 | 39,20 | 39,50 | 39,00 | 39,30 | 0,26% | - |
| 14.08.2025 | 37,90 | 39,50 | 37,90 | 39,20 | 3,16% | - |
| 13.08.2025 | 38,30 | 38,30 | 37,80 | 38,00 | -0,78% | - |
| 12.08.2025 | 37,40 | 38,40 | 37,40 | 38,30 | 2,68% | - |
| 11.08.2025 | 37,40 | 37,50 | 37,00 | 37,30 | 0,00% | - |
| 08.08.2025 | 36,10 | 37,50 | 36,10 | 37,30 | 3,04% | - |
| 07.08.2025 | 34,90 | 36,20 | 34,90 | 36,20 | 4,02% | - |
| 06.08.2025 | 34,90 | 34,90 | 34,60 | 34,80 | 0,00% | - |
| 05.08.2025 | 34,10 | 35,20 | 34,10 | 34,80 | 2,35% | - |
| 04.08.2025 | 33,70 | 34,00 | 33,50 | 34,00 | 1,19% | - |
| 01.08.2025 | 32,50 | 34,00 | 32,50 | 33,60 | 3,07% | - |
| 31.07.2025 | 32,80 | 33,20 | 32,50 | 32,60 | -0,91% | 225,00 |
| 30.07.2025 | 32,40 | 33,10 | 32,40 | 32,90 | 1,23% | - |
| 29.07.2025 | 34,20 | 34,20 | 32,40 | 32,50 | -4,69% | - |
| 28.07.2025 | 34,70 | 34,70 | 33,70 | 34,10 | -1,73% | - |
| 25.07.2025 | 34,90 | 35,10 | 34,60 | 34,70 | -0,57% | - |
| 24.07.2025 | 34,80 | 35,30 | 34,70 | 34,90 | 0,58% | - |
| 23.07.2025 | 34,90 | 35,00 | 34,50 | 34,70 | 2,66% | - |
| 22.07.2025 | 34,50 | 34,50 | 33,70 | 33,80 | -1,74% | 600,00 |
| 21.07.2025 | 35,20 | 35,30 | 34,40 | 34,40 | -1,43% | - |
| 18.07.2025 | 33,40 | 34,90 | 33,40 | 34,90 | 4,18% | 75,00 |
| 17.07.2025 | 33,00 | 33,50 | 32,90 | 33,50 | 1,52% | - |
| 16.07.2025 | 33,20 | 33,20 | 32,30 | 33,00 | -0,60% | 1,00 |
| 15.07.2025 | 32,30 | 34,60 | 32,30 | 33,20 | 2,79% | - |
| 14.07.2025 | 31,50 | 32,50 | 31,50 | 32,30 | 2,54% | - |
| 11.07.2025 | 31,30 | 31,70 | 31,20 | 31,50 | 0,96% | 12,00 |
| 10.07.2025 | 29,80 | 31,30 | 29,80 | 31,20 | 4,35% | - |
| 09.07.2025 | 29,20 | 29,90 | 29,20 | 29,90 | 2,40% | - |
| 08.07.2025 | 29,10 | 29,20 | 29,10 | 29,20 | 0,69% | 1.000,00 |
| 07.07.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -1,69% | 1.500,00 |
| 04.07.2025 | 29,00 | 29,60 | 29,00 | 29,50 | 2,08% | 4.500,00 |
| 03.07.2025 | 29,10 | 29,30 | 28,70 | 28,90 | -1,03% | - |
| 02.07.2025 | 29,20 | 29,50 | 28,60 | 29,20 | -0,34% | - |
| 01.07.2025 | 29,60 | 29,60 | 29,20 | 29,30 | -1,35% | - |
| 30.06.2025 | 29,70 | 29,90 | 29,60 | 29,70 | 0,34% | - |
| 27.06.2025 | 29,60 | 29,70 | 29,30 | 29,60 | 0,34% | - |
| 26.06.2025 | 29,60 | 29,60 | 29,20 | 29,50 | -0,67% | - |
| 25.06.2025 | 30,00 | 30,00 | 29,50 | 29,70 | -1,00% | - |
| 24.06.2025 | 29,70 | 30,30 | 29,60 | 30,00 | 4,90% | - |
| 23.06.2025 | 28,50 | 28,60 | 28,10 | 28,60 | 0,35% | - |