38,000€
-2,06%
Echtzeit-Aktienkurs SBI Holdings Inc.
Bid:
Ask:
Aktienkurse zur SBI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | 25,00 |
| 04.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | 2,00 |
| 03.11.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,57% | 82,00 |
| 31.10.2025 | 38,40 | 39,20 | 38,20 | 38,20 | 3,80% | 37,00 |
| 29.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | 25,00 |
| 27.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | 13,00 |
| 24.10.2025 | 36,60 | 37,60 | 36,60 | 37,60 | 0,53% | 35,00 |
| 23.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 5,00 |
| 22.10.2025 | 38,20 | 38,20 | 37,60 | 37,60 | -3,09% | 55,00 |
| 21.10.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 2,65% | 85,00 |
| 17.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 10,00 |
| 16.10.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 4,37% | 20,00 |
| 14.10.2025 | 36,40 | 36,60 | 36,40 | 36,60 | -3,68% | 155,00 |
| 13.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 60,00 |
| 10.10.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -4,46% | 65,00 |
| 08.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 9,19% | 30,00 |
| 07.10.2025 | 37,00 | 38,00 | 37,00 | 37,00 | 3,93% | 125,00 |
| 02.10.2025 | 36,00 | 36,00 | 35,60 | 35,60 | -5,82% | 72,00 |
| 30.09.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 2,16% | 277,00 |
| 29.09.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 0,00% | 770,00 |
| 24.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 50,00 |
| 19.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 100,00 |
| 18.09.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | 198,00 |
| 17.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | 65,00 |
| 10.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 35,00 |
| 09.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 26,00 |
| 08.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | 71,00 |
| 01.09.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -4,88% | 281,00 |
| 29.08.2025 | 41,00 | 41,40 | 40,80 | 41,00 | 0,99% | 568,00 |
| 28.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | 24,00 |
| 27.08.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -2,01% | 137,00 |
| 26.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 249,00 |
| 25.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 106,00 |
| 22.08.2025 | 39,00 | 40,00 | 39,00 | 40,00 | 4,17% | 150,00 |
| 20.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 21,00 |
| 19.08.2025 | 39,40 | 39,40 | 38,40 | 38,40 | -3,52% | 230,00 |
| 15.08.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 0,51% | 306,00 |
| 14.08.2025 | 39,60 | 39,80 | 38,60 | 39,60 | 2,06% | 157,00 |
| 12.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | 13,00 |
| 11.08.2025 | 37,80 | 37,80 | 37,20 | 37,20 | -2,11% | 52,00 |
| 08.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 4,40% | 21,00 |
| 07.08.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 4,00% | 115,00 |
| 06.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 100,00 |
| 05.08.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 5,99% | 197,00 |
| 31.07.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 0,60% | 158,00 |
| 30.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | 100,00 |
| 29.07.2025 | 32,00 | 32,20 | 31,80 | 32,00 | -5,88% | 468,00 |
| 28.07.2025 | 33,60 | 34,00 | 33,60 | 34,00 | -2,30% | 2.385,00 |
| 23.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | 153,00 |
| 22.07.2025 | 34,40 | 34,40 | 33,40 | 33,40 | -3,47% | 76,00 |
| 21.07.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -1,70% | 1.109,00 |
| 18.07.2025 | 34,00 | 35,20 | 34,00 | 35,20 | 4,14% | 338,00 |
| 17.07.2025 | 33,60 | 34,00 | 33,60 | 33,80 | 1,20% | 243,00 |
| 16.07.2025 | 31,80 | 33,40 | 31,80 | 33,40 | -0,60% | 571,00 |
| 15.07.2025 | 33,20 | 35,60 | 33,20 | 33,60 | 3,70% | 1.085,00 |
| 14.07.2025 | 31,80 | 32,40 | 31,20 | 32,40 | 3,18% | 3.219,00 |
| 11.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 100,00 |
| 10.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 4,67% | 70,00 |
| 09.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 120,00 |
| 08.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 101,00 |
| 07.07.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 934,00 |
| 02.07.2025 | 29,20 | 29,60 | 28,60 | 29,60 | -1,33% | 2.375,00 |
| 30.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 65,00 |
| 25.06.2025 | 29,40 | 30,00 | 29,40 | 30,00 | -1,32% | 83,00 |
| 24.06.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 10,14% | 502,00 |
| 17.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 83,00 |
| 16.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 20,00 |
| 12.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 180,00 |
| 11.06.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -3,62% | 275,00 |
| 04.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 236,00 |
| 02.06.2025 | 26,40 | 27,20 | 26,40 | 26,60 | -0,75% | 442,00 |
| 30.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 186,00 |
| 29.05.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 5,51% | 400,00 |
| 28.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 10,00 |
| 27.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 8,40% | 167,00 |
| 21.05.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 79,00 |
| 16.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 100,00 |
| 15.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 84,00 |
| 14.05.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 499,00 |
| 13.05.2025 | 23,80 | 24,40 | 23,80 | 24,40 | -0,81% | 84,00 |
| 12.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 66,00 |
| 30.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 50,00 |
| 28.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 109,00 |
| 22.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 100,00 |
| 16.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 150,00 |
| 15.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | 150,00 |
| 11.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 150,00 |
| 10.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | 150,00 |
| 09.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 100,00 |
| 08.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 12,37% | 100,00 |
| 07.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -15,65% | 259,00 |
| 03.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | 25,00 |
| 28.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -6,72% | 25,00 |
| 24.03.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 3,88% | 26,00 |
| 18.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 1,00 |
| 13.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 62,00 |
| 11.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 2,00 |
| 10.03.2025 | 26,40 | 26,60 | 25,80 | 25,80 | -3,73% | 65,00 |
| 07.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 25,00 |
| 06.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 4,00 |