18,423€
1,94%
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 | 18,44 | 18,29 | 18,41 | 1,88% | - |
| 24.09.2026 | 18,21 | 18,24 | 18,00 | 18,07 | -0,71% | - |
| 23.09.2026 | 18,21 | 18,21 | 18,20 | 18,20 | -0,07% | - |
| 22.09.2026 | 18,17 | 18,22 | 18,15 | 18,22 | 0,05% | - |
| 21.09.2026 | 18,18 | 18,21 | 18,14 | 18,21 | 0,17% | - |
| 18.09.2026 | 18,14 | 18,24 | 17,99 | 18,18 | -0,91% | - |
| 17.09.2026 | 18,20 | 18,40 | 18,11 | 18,34 | 1,72% | - |
| 16.09.2026 | 18,07 | 18,30 | 17,84 | 18,03 | -1,74% | - |
| 15.09.2026 | 18,30 | 18,49 | 18,23 | 18,35 | -1,17% | - |
| 14.09.2026 | 18,42 | 18,65 | 18,41 | 18,57 | 0,66% | - |
| 11.09.2026 | 18,23 | 18,50 | 18,08 | 18,45 | 1,63% | 190,00 |
| 10.09.2026 | 18,35 | 18,44 | 18,03 | 18,15 | 1,82% | - |
| 09.09.2026 | 18,10 | 18,19 | 17,79 | 17,83 | -4,67% | - |
| 08.09.2026 | 19,06 | 19,06 | 18,66 | 18,70 | -0,19% | - |
| 07.09.2026 | 18,62 | 18,87 | 18,54 | 18,74 | -0,28% | 505,00 |
| 04.09.2026 | 18,61 | 18,82 | 18,54 | 18,79 | 3,70% | - |
| 03.09.2026 | 18,08 | 18,15 | 17,82 | 18,12 | 2,82% | - |
| 02.09.2026 | 17,32 | 17,65 | 17,30 | 17,62 | 0,23% | - |
| 01.09.2026 | 17,75 | 17,92 | 17,56 | 17,58 | -1,15% | - |
| 31.08.2026 | 17,90 | 17,93 | 17,79 | 17,79 | -3,28% | - |
| 28.08.2026 | 18,45 | 18,53 | 18,34 | 18,39 | 1,10% | - |
| 27.08.2026 | 18,31 | 18,40 | 18,17 | 18,19 | -0,23% | - |
| 26.08.2026 | 18,37 | 18,39 | 18,16 | 18,23 | 5,22% | - |
| 25.08.2026 | 17,43 | 17,52 | 17,28 | 17,33 | 0,43% | - |
| 24.08.2026 | 17,16 | 17,30 | 17,06 | 17,25 | -0,33% | - |
| 21.08.2026 | 17,32 | 17,39 | 17,27 | 17,31 | 3,47% | 20,00 |
| 20.08.2026 | 16,67 | 16,94 | 16,61 | 16,73 | 3,42% | - |
| 19.08.2026 | 16,03 | 16,37 | 15,99 | 16,18 | -1,75% | - |
| 18.08.2026 | 16,69 | 16,78 | 16,37 | 16,46 | -0,93% | - |
| 17.08.2026 | 16,55 | 16,92 | 16,54 | 16,62 | -0,15% | - |
| 14.08.2026 | 16,72 | 16,77 | 16,62 | 16,64 | -2,09% | - |
| 13.08.2026 | 16,72 | 17,09 | 16,72 | 17,00 | 0,82% | - |
| 12.08.2026 | 16,60 | 17,01 | 16,59 | 16,86 | 3,28% | - |
| 11.08.2026 | 16,33 | 16,33 | 16,28 | 16,33 | -0,11% | - |
| 10.08.2026 | 16,43 | 16,47 | 16,34 | 16,34 | -1,27% | - |
| 07.08.2026 | 16,51 | 16,64 | 16,46 | 16,55 | -2,58% | - |
| 06.08.2026 | 16,92 | 17,07 | 16,90 | 16,99 | 0,94% | - |
| 05.08.2026 | 16,99 | 17,00 | 16,81 | 16,83 | 1,01% | - |
| 04.08.2026 | 16,46 | 17,05 | 16,38 | 16,67 | 1,25% | 10,00 |
| 03.08.2026 | 16,22 | 16,46 | 16,18 | 16,46 | 0,70% | - |
| 31.07.2026 | 16,42 | 16,57 | 16,27 | 16,35 | 3,74% | 600,00 |
| 30.07.2026 | 15,07 | 15,79 | 15,02 | 15,76 | 3,70% | - |
| 29.07.2026 | 15,08 | 15,47 | 15,08 | 15,19 | 0,15% | - |
| 28.07.2026 | 15,18 | 15,19 | 15,09 | 15,17 | 0,07% | - |
| 27.07.2026 | 15,35 | 15,45 | 15,11 | 15,16 | 0,71% | - |
| 24.07.2026 | 15,09 | 15,48 | 14,97 | 15,05 | -1,89% | - |
| 23.07.2026 | 15,47 | 15,55 | 15,29 | 15,34 | 1,20% | - |
| 22.07.2026 | 15,20 | 15,20 | 14,92 | 15,16 | 0,03% | - |
| 21.07.2026 | 15,06 | 15,30 | 15,05 | 15,16 | 2,92% | 150,00 |
| 20.07.2026 | 14,70 | 14,73 | 14,70 | 14,73 | -0,02% | - |
| 17.07.2026 | 14,43 | 14,73 | 14,39 | 14,73 | -3,36% | - |
| 16.07.2026 | 15,36 | 15,40 | 15,14 | 15,24 | 0,86% | - |
| 15.07.2026 | 15,27 | 15,34 | 15,11 | 15,11 | -1,08% | - |
| 14.07.2026 | 15,15 | 15,34 | 15,15 | 15,28 | 0,58% | - |
| 13.07.2026 | 15,11 | 15,20 | 15,05 | 15,19 | -0,52% | 150,00 |
| 10.07.2026 | 15,02 | 15,28 | 15,01 | 15,27 | 4,68% | - |
| 09.07.2026 | 14,55 | 14,59 | 14,49 | 14,59 | -0,19% | - |
| 08.07.2026 | 14,73 | 14,79 | 14,52 | 14,61 | -0,56% | - |
| 07.07.2026 | 14,95 | 14,95 | 14,69 | 14,70 | -1,52% | 219,00 |
| 06.07.2026 | 14,85 | 15,00 | 14,83 | 14,92 | 2,24% | 70,00 |
| 03.07.2026 | 14,58 | 14,65 | 14,48 | 14,60 | 0,79% | 188,00 |
| 02.07.2026 | 14,40 | 14,70 | 14,31 | 14,48 | 0,00% | 1.310,00 |
| 01.07.2026 | 14,34 | 14,49 | 14,21 | 14,48 | 0,99% | - |
| 30.06.2026 | 14,64 | 14,64 | 14,24 | 14,34 | -1,26% | - |
| 29.06.2026 | 14,68 | 14,68 | 14,47 | 14,52 | -0,80% | - |
| 26.06.2026 | 14,76 | 14,80 | 14,60 | 14,64 | -1,41% | - |
| 25.06.2026 | 14,59 | 15,13 | 14,59 | 14,85 | 1,12% | - |
| 24.06.2026 | 15,06 | 15,06 | 14,58 | 14,68 | -2,54% | - |
| 23.06.2026 | 15,54 | 15,54 | 15,01 | 15,07 | -2,82% | - |
| 22.06.2026 | 15,38 | 15,55 | 15,18 | 15,50 | 1,11% | - |
| 19.06.2026 | 15,77 | 15,77 | 15,10 | 15,33 | -2,19% | - |
| 18.06.2026 | 15,76 | 15,82 | 15,52 | 15,68 | -0,87% | - |
| 17.06.2026 | 15,75 | 15,83 | 15,64 | 15,81 | -1,45% | - |
| 16.06.2026 | 15,98 | 16,06 | 15,89 | 16,05 | 1,44% | - |
| 15.06.2026 | 15,43 | 15,98 | 15,43 | 15,82 | 2,69% | - |
| 12.06.2026 | 15,31 | 15,46 | 15,17 | 15,40 | 1,28% | - |
| 11.06.2026 | 15,37 | 15,37 | 15,05 | 15,21 | -1,97% | - |
| 10.06.2026 | 15,61 | 15,61 | 15,34 | 15,51 | -0,72% | - |
| 09.06.2026 | 15,60 | 15,82 | 15,39 | 15,63 | 0,22% | - |
| 08.06.2026 | 15,38 | 15,63 | 15,36 | 15,59 | 0,32% | - |
| 05.06.2026 | 15,40 | 15,58 | 15,40 | 15,54 | 1,29% | 127,00 |
| 04.06.2026 | 15,52 | 15,52 | 15,27 | 15,34 | -1,05% | 100,00 |
| 03.06.2026 | 16,05 | 16,05 | 15,48 | 15,51 | -2,61% | - |
| 02.06.2026 | 15,73 | 16,06 | 15,56 | 15,92 | 1,10% | - |
| 01.06.2026 | 15,65 | 15,85 | 15,48 | 15,75 | 0,56% | - |
| 29.05.2026 | 15,85 | 15,95 | 15,64 | 15,66 | 0,37% | - |
| 28.05.2026 | 15,91 | 15,91 | 15,50 | 15,60 | -1,55% | - |
| 27.05.2026 | 15,80 | 15,91 | 15,77 | 15,85 | 0,03% | - |
| 26.05.2026 | 15,97 | 16,03 | 15,77 | 15,84 | -1,68% | - |
| 25.05.2026 | 16,06 | 16,21 | 16,01 | 16,11 | -2,51% | - |
| 22.05.2026 | 16,52 | 16,67 | 16,48 | 16,53 | -1,21% | - |
| 21.05.2026 | 16,92 | 16,92 | 16,57 | 16,73 | -0,06% | 50,00 |
| 20.05.2026 | 16,54 | 16,81 | 16,51 | 16,74 | -0,68% | - |
| 19.05.2026 | 16,67 | 16,89 | 16,67 | 16,86 | 1,26% | - |
| 18.05.2026 | 16,83 | 16,83 | 16,31 | 16,65 | -0,91% | - |
| 15.05.2026 | 16,65 | 17,01 | 16,58 | 16,80 | 1,14% | - |
| 14.05.2026 | 16,70 | 16,73 | 16,42 | 16,61 | 0,33% | - |
| 13.05.2026 | 16,45 | 16,82 | 16,43 | 16,55 | 1,01% | 100,00 |
| 12.05.2026 | 16,49 | 16,63 | 16,28 | 16,39 | -0,73% | - |
| 11.05.2026 | 16,55 | 16,64 | 16,41 | 16,51 | -0,15% | - |