19,050€
-3,30%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 19,15 | 19,20 | 19,05 | 19,10 | -3,05% | - |
| 27.01.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 5,35% | 475,00 |
| 26.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | 40,00 |
| 23.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 19,00 |
| 22.01.2026 | 18,95 | 19,00 | 18,95 | 19,00 | 2,15% | - |
| 21.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | 300,00 |
| 20.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -5,74% | 25,00 |
| 19.01.2026 | 20,20 | 20,20 | 20,05 | 20,05 | -4,52% | - |
| 16.01.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 5,00% | 290,00 |
| 14.01.2026 | 20,00 | 20,15 | 19,95 | 20,00 | 1,27% | - |
| 13.01.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 2,86% | - |
| 08.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | 150,00 |
| 07.01.2026 | 19,25 | 19,25 | 19,15 | 19,25 | -2,53% | - |
| 06.01.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 4,77% | - |
| 05.01.2026 | 18,80 | 18,90 | 18,75 | 18,85 | 2,45% | - |
| 02.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 108,00 |
| 30.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 5,00 |
| 29.12.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | 253,00 |
| 23.12.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -0,54% | 447,00 |
| 22.12.2025 | 18,30 | 18,50 | 18,30 | 18,50 | -3,14% | 616,00 |
| 19.12.2025 | 18,30 | 19,10 | 18,30 | 19,10 | 5,52% | 2.591,00 |
| 18.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 100,00 |
| 17.12.2025 | 17,20 | 17,80 | 17,20 | 17,80 | -3,78% | 150,00 |
| 16.12.2025 | 18,00 | 18,50 | 18,00 | 18,50 | -5,13% | 113,00 |
| 15.12.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 4,84% | 394,00 |
| 12.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 263,00 |
| 11.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 11,00 |
| 10.12.2025 | 18,50 | 18,50 | 18,05 | 18,20 | -0,55% | - |
| 09.12.2025 | 18,30 | 18,40 | 18,30 | 18,30 | 1,67% | 662,00 |
| 08.12.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -2,17% | 303,00 |
| 05.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,82% | - |
| 04.12.2025 | 18,30 | 18,30 | 18,25 | 18,25 | 3,69% | - |
| 03.12.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -1,68% | 175,00 |
| 02.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 50,00 |
| 01.12.2025 | 18,40 | 18,50 | 17,60 | 18,50 | 0,54% | 1.665,00 |
| 28.11.2025 | 18,60 | 18,90 | 18,40 | 18,40 | -1,08% | 967,00 |
| 27.11.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 7,51% | 685,00 |
| 26.11.2025 | 17,80 | 17,80 | 17,30 | 17,30 | -1,70% | 366,00 |
| 24.11.2025 | 17,90 | 17,90 | 17,60 | 17,60 | 1,73% | 140,00 |
| 20.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 864,00 |
| 19.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 20,00 |
| 18.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,82% | 18,00 |
| 17.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -5,97% | 280,00 |
| 14.11.2025 | 19,50 | 20,10 | 19,50 | 20,10 | 1,52% | 164,00 |
| 13.11.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 4,76% | 30,00 |
| 11.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | 24,00 |
| 06.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | 50,00 |
| 04.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | 4,00 |
| 03.11.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | 164,00 |
| 31.10.2025 | 19,20 | 19,60 | 19,10 | 19,10 | 3,80% | 74,00 |
| 29.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | 50,00 |
| 27.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 26,00 |
| 24.10.2025 | 18,30 | 18,80 | 18,30 | 18,80 | 0,00% | 70,00 |
| 22.10.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -3,09% | 110,00 |
| 21.10.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 2,65% | 170,00 |
| 17.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 20,00 |
| 16.10.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 4,37% | 40,00 |
| 14.10.2025 | 18,20 | 18,30 | 18,20 | 18,30 | -3,68% | 310,00 |
| 13.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 120,00 |
| 10.10.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -4,46% | 130,00 |
| 08.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 9,19% | 60,00 |
| 07.10.2025 | 18,50 | 19,00 | 18,50 | 18,50 | 3,93% | 250,00 |
| 02.10.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -5,82% | 144,00 |
| 30.09.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | 554,00 |
| 29.09.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 0,00% | 1.540,00 |
| 24.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | 100,00 |
| 19.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | 200,00 |
| 18.09.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 1,09% | 396,00 |
| 17.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | 130,00 |
| 10.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 70,00 |
| 09.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | 52,00 |
| 08.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | 142,00 |
| 01.09.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -4,88% | 562,00 |
| 29.08.2025 | 20,50 | 20,70 | 20,40 | 20,50 | 0,99% | 1.136,00 |
| 28.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 4,10% | 48,00 |
| 27.08.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -2,01% | 274,00 |
| 26.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 498,00 |
| 25.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 212,00 |
| 22.08.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 4,17% | 300,00 |
| 20.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 42,00 |
| 19.08.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -3,52% | 460,00 |
| 15.08.2025 | 19,70 | 19,90 | 19,70 | 19,90 | 0,51% | 612,00 |
| 14.08.2025 | 19,80 | 19,90 | 19,30 | 19,80 | 2,06% | 314,00 |
| 12.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | 26,00 |
| 11.08.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -2,11% | 104,00 |
| 08.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | 42,00 |
| 07.08.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 4,00% | 230,00 |
| 06.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 200,00 |
| 05.08.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 5,99% | 394,00 |
| 31.07.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 0,60% | 316,00 |
| 30.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | 200,00 |
| 29.07.2025 | 16,00 | 16,10 | 15,90 | 16,00 | -5,88% | 936,00 |
| 28.07.2025 | 16,80 | 17,00 | 16,80 | 17,00 | -2,30% | 4.770,00 |
| 23.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | 306,00 |
| 22.07.2025 | 17,20 | 17,20 | 16,70 | 16,70 | -3,47% | 152,00 |
| 21.07.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -1,70% | 2.218,00 |
| 18.07.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 4,14% | 676,00 |
| 17.07.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 1,20% | 486,00 |
| 16.07.2025 | 15,90 | 16,70 | 15,90 | 16,70 | -0,60% | 1.142,00 |
| 15.07.2025 | 16,60 | 17,80 | 16,60 | 16,80 | 3,70% | 2.170,00 |