19,000€
-1,04%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 19,30 | 19,30 | 18,90 | 19,15 | -0,26% | - |
| 27.01.2026 | 19,00 | 19,25 | 19,00 | 19,20 | 0,52% | - |
| 26.01.2026 | 19,00 | 19,15 | 19,00 | 19,10 | 0,79% | - |
| 23.01.2026 | 19,00 | 19,30 | 18,95 | 18,95 | -0,52% | - |
| 22.01.2026 | 18,80 | 19,25 | 18,80 | 19,05 | 2,14% | - |
| 21.01.2026 | 19,05 | 19,05 | 18,60 | 18,65 | -3,87% | - |
| 20.01.2026 | 20,20 | 20,20 | 19,30 | 19,40 | -4,43% | - |
| 19.01.2026 | 20,70 | 20,70 | 20,20 | 20,30 | -2,40% | - |
| 16.01.2026 | 20,70 | 21,10 | 20,05 | 20,80 | 0,97% | - |
| 15.01.2026 | 20,10 | 20,80 | 20,10 | 20,60 | 3,00% | - |
| 14.01.2026 | 19,70 | 20,10 | 19,70 | 20,00 | 1,52% | - |
| 13.01.2026 | 19,80 | 19,80 | 19,40 | 19,70 | 1,55% | - |
| 12.01.2026 | 19,80 | 19,80 | 19,40 | 19,40 | 0,00% | - |
| 09.01.2026 | 19,00 | 19,45 | 19,00 | 19,40 | 2,37% | - |
| 08.01.2026 | 19,20 | 19,20 | 18,70 | 18,95 | -1,56% | - |
| 07.01.2026 | 19,65 | 19,65 | 19,15 | 19,25 | -2,28% | - |
| 06.01.2026 | 18,95 | 19,90 | 18,95 | 19,70 | 4,79% | - |
| 05.01.2026 | 18,30 | 18,95 | 18,30 | 18,80 | 3,01% | - |
| 02.01.2026 | 18,25 | 18,25 | 18,15 | 18,25 | 0,00% | - |
| 30.12.2025 | 18,80 | 18,80 | 18,05 | 18,25 | -2,67% | - |
| 29.12.2025 | 18,55 | 18,85 | 18,55 | 18,75 | 1,08% | - |
| 23.12.2025 | 18,15 | 18,65 | 18,15 | 18,55 | 1,92% | - |
| 22.12.2025 | 18,85 | 18,85 | 17,85 | 18,20 | 0,55% | - |
| 19.12.2025 | 18,05 | 18,30 | 17,20 | 18,10 | 0,00% | - |
| 18.12.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 2,84% | - |
| 17.12.2025 | 18,15 | 18,15 | 17,60 | 17,60 | -3,56% | - |
| 16.12.2025 | 19,30 | 19,30 | 18,20 | 18,25 | -6,41% | - |
| 15.12.2025 | 18,50 | 19,65 | 18,50 | 19,50 | 4,28% | - |
| 12.12.2025 | 18,40 | 18,95 | 18,40 | 18,70 | 2,47% | - |
| 11.12.2025 | 18,30 | 18,45 | 18,25 | 18,25 | 0,27% | - |
| 10.12.2025 | 18,45 | 18,55 | 18,20 | 18,20 | -1,89% | - |
| 09.12.2025 | 18,40 | 18,60 | 18,40 | 18,55 | 0,82% | - |
| 08.12.2025 | 18,65 | 18,70 | 18,30 | 18,40 | 0,27% | - |
| 05.12.2025 | 18,30 | 18,50 | 18,25 | 18,35 | 0,27% | - |
| 04.12.2025 | 17,80 | 18,35 | 17,80 | 18,30 | 2,52% | - |
| 03.12.2025 | 17,65 | 17,90 | 17,65 | 17,85 | 1,13% | - |
| 02.12.2025 | 18,05 | 18,05 | 17,60 | 17,65 | -3,55% | - |
| 01.12.2025 | 18,30 | 18,30 | 17,90 | 18,30 | -0,27% | - |
| 28.11.2025 | 18,30 | 18,60 | 17,65 | 18,35 | 0,00% | - |
| 27.11.2025 | 18,15 | 18,35 | 18,15 | 18,35 | -49,03% | 1.112,00 |
| 26.11.2025 | 35,50 | 36,50 | 35,50 | 36,00 | 2,56% | - |
| 25.11.2025 | 35,60 | 35,60 | 34,80 | 35,10 | -0,28% | - |
| 24.11.2025 | 35,30 | 35,50 | 35,10 | 35,20 | 0,57% | - |
| 21.11.2025 | 34,30 | 36,00 | 34,30 | 35,00 | 0,00% | - |
| 20.11.2025 | 34,80 | 35,10 | 34,70 | 35,00 | 0,86% | - |
| 19.11.2025 | 35,30 | 35,30 | 34,50 | 34,70 | -1,42% | - |
| 18.11.2025 | 37,10 | 37,10 | 35,00 | 35,20 | -5,88% | - |
| 17.11.2025 | 37,50 | 37,60 | 37,30 | 37,40 | -5,32% | 25,00 |
| 14.11.2025 | 39,10 | 40,00 | 39,10 | 39,50 | -1,00% | - |
| 13.11.2025 | 38,90 | 40,00 | 38,90 | 39,90 | 2,57% | - |
| 12.11.2025 | 38,40 | 39,00 | 38,40 | 38,90 | 1,30% | - |
| 11.11.2025 | 38,70 | 38,70 | 37,90 | 38,40 | -0,52% | - |
| 10.11.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 1,05% | - |
| 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% | - |