18,458€
1,81%
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 | 18,48 | 18,27 | 18,45 | 1,82% | - |
| 24.09.2026 | 18,18 | 18,20 | 17,99 | 18,12 | 1,16% | - |
| 23.09.2026 | 18,45 | 18,45 | 17,92 | 17,92 | -1,48% | 67,00 |
| 22.09.2026 | 18,14 | 18,23 | 18,12 | 18,19 | 0,23% | - |
| 21.09.2026 | 18,18 | 18,19 | 18,12 | 18,14 | -0,07% | - |
| 18.09.2026 | 18,13 | 18,28 | 18,07 | 18,16 | -1,55% | - |
| 17.09.2026 | 18,13 | 18,52 | 18,12 | 18,44 | 1,68% | - |
| 16.09.2026 | 18,05 | 18,35 | 17,90 | 18,14 | -3,10% | - |
| 15.09.2026 | 18,14 | 18,72 | 18,14 | 18,72 | 0,74% | 150,00 |
| 14.09.2026 | 18,54 | 18,67 | 18,42 | 18,58 | -0,26% | - |
| 11.09.2026 | 18,63 | 18,63 | 18,63 | 18,63 | 3,30% | 20,00 |
| 10.09.2026 | 18,32 | 18,47 | 18,01 | 18,03 | 0,06% | - |
| 09.09.2026 | 18,31 | 18,31 | 18,02 | 18,02 | -3,38% | 100,00 |
| 08.09.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -1,35% | 9,00 |
| 07.09.2026 | 18,36 | 18,91 | 18,36 | 18,91 | 1,69% | 71,00 |
| 04.09.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 2,58% | 11,00 |
| 03.09.2026 | 17,89 | 18,20 | 17,86 | 18,12 | 5,70% | - |
| 02.09.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -3,14% | 1,00 |
| 01.09.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 57,00 |
| 31.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,17% | 1,00 |
| 28.08.2026 | 18,13 | 18,13 | 18,13 | 18,13 | 0,17% | 30,00 |
| 27.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 51,00 |
| 26.08.2026 | 18,09 | 18,20 | 18,09 | 18,20 | 5,35% | 265,00 |
| 25.08.2026 | 17,41 | 17,59 | 17,27 | 17,28 | -0,29% | - |
| 24.08.2026 | 17,50 | 17,50 | 17,33 | 17,33 | 0,17% | 72,00 |
| 21.08.2026 | 17,31 | 17,45 | 17,22 | 17,30 | 2,28% | - |
| 20.08.2026 | 16,91 | 16,91 | 16,91 | 16,91 | 5,10% | 200,00 |
| 19.08.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -0,40% | 5,00 |
| 18.08.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -4,04% | 110,00 |
| 17.08.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 1,17% | 10,00 |
| 14.08.2026 | 16,69 | 16,78 | 16,61 | 16,64 | -2,97% | - |
| 13.08.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 4,07% | 30,00 |
| 12.08.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 1,21% | 10,00 |
| 11.08.2026 | 16,28 | 16,28 | 16,27 | 16,28 | 0,08% | - |
| 10.08.2026 | 16,45 | 16,53 | 16,27 | 16,27 | -2,00% | - |
| 07.08.2026 | 16,52 | 16,74 | 16,43 | 16,60 | -3,11% | - |
| 06.08.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 0,53% | 17,00 |
| 05.08.2026 | 16,65 | 17,09 | 16,59 | 17,05 | 1,13% | 136,00 |
| 04.08.2026 | 16,66 | 17,36 | 16,66 | 16,86 | 0,42% | 1.310,00 |
| 03.08.2026 | 16,28 | 16,79 | 16,28 | 16,79 | 3,13% | 546,00 |
| 31.07.2026 | 16,38 | 16,54 | 16,18 | 16,28 | 2,65% | - |
| 30.07.2026 | 15,16 | 15,88 | 14,99 | 15,86 | 3,59% | - |
| 29.07.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 2,00% | 50,00 |
| 28.07.2026 | 15,01 | 15,01 | 15,01 | 15,01 | -0,17% | 150,00 |
| 27.07.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -2,75% | 300,00 |
| 24.07.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 2,55% | 300,00 |
| 23.07.2026 | 15,66 | 15,66 | 15,07 | 15,07 | -0,66% | 94,00 |
| 22.07.2026 | 15,11 | 15,25 | 15,01 | 15,17 | -1,11% | - |
| 21.07.2026 | 15,08 | 15,41 | 15,07 | 15,34 | 3,82% | - |
| 20.07.2026 | 14,76 | 14,79 | 14,75 | 14,78 | 1,79% | - |
| 17.07.2026 | 14,69 | 14,79 | 14,52 | 14,52 | -5,47% | 431,00 |
| 16.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 2,52% | 65,00 |
| 15.07.2026 | 15,29 | 15,29 | 14,88 | 14,98 | -3,37% | - |
| 14.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 50,00 |
| 13.07.2026 | 15,39 | 15,40 | 15,39 | 15,40 | 0,56% | 101,00 |
| 10.07.2026 | 15,14 | 15,34 | 14,83 | 15,32 | 3,78% | - |
| 09.07.2026 | 14,56 | 14,78 | 14,44 | 14,76 | -0,29% | - |
| 08.07.2026 | 14,57 | 14,80 | 14,57 | 14,80 | -1,07% | 165,00 |
| 07.07.2026 | 15,01 | 15,01 | 14,96 | 14,96 | 2,19% | 155,00 |
| 06.07.2026 | 14,66 | 14,66 | 14,64 | 14,64 | 0,39% | 240,00 |
| 03.07.2026 | 14,57 | 14,65 | 14,53 | 14,58 | 2,66% | - |
| 02.07.2026 | 14,43 | 14,59 | 14,13 | 14,21 | 0,67% | - |
| 01.07.2026 | 14,55 | 14,55 | 14,11 | 14,11 | -1,96% | 248,00 |
| 30.06.2026 | 14,35 | 14,41 | 14,16 | 14,39 | -2,82% | - |
| 29.06.2026 | 14,81 | 14,81 | 14,81 | 14,81 | 0,49% | 100,00 |
| 26.06.2026 | 14,63 | 15,01 | 14,49 | 14,74 | 0,96% | - |
| 25.06.2026 | 15,00 | 15,02 | 14,58 | 14,60 | 0,31% | - |
| 24.06.2026 | 14,72 | 14,72 | 14,49 | 14,55 | -2,95% | - |
| 23.06.2026 | 15,15 | 15,16 | 14,82 | 15,00 | -3,80% | - |
| 22.06.2026 | 15,43 | 15,73 | 15,38 | 15,59 | 1,12% | - |
| 19.06.2026 | 15,35 | 15,48 | 15,35 | 15,42 | -2,96% | - |
| 18.06.2026 | 15,64 | 15,89 | 15,62 | 15,89 | 0,71% | - |
| 17.06.2026 | 15,71 | 15,94 | 15,63 | 15,77 | 1,11% | - |
| 16.06.2026 | 15,71 | 15,71 | 15,60 | 15,60 | -0,76% | 1.166,00 |
| 15.06.2026 | 16,13 | 16,13 | 15,63 | 15,72 | 1,19% | 1.005,00 |
| 12.06.2026 | 15,27 | 15,57 | 15,21 | 15,54 | -0,11% | - |
| 11.06.2026 | 15,11 | 15,57 | 15,07 | 15,55 | 1,67% | - |
| 10.06.2026 | 15,47 | 15,62 | 15,21 | 15,30 | -1,86% | - |
| 09.06.2026 | 15,61 | 15,92 | 15,23 | 15,59 | -2,21% | - |
| 08.06.2026 | 15,89 | 15,94 | 15,46 | 15,94 | 5,56% | 213,00 |
| 05.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,84% | 132,00 |
| 04.06.2026 | 15,39 | 15,46 | 15,22 | 15,38 | -0,55% | - |
| 03.06.2026 | 15,61 | 16,01 | 15,44 | 15,47 | -3,94% | - |
| 02.06.2026 | 15,73 | 16,11 | 15,69 | 16,10 | 1,34% | - |
| 01.06.2026 | 15,92 | 15,92 | 15,89 | 15,89 | 1,55% | 98,00 |
| 29.05.2026 | 15,88 | 15,89 | 15,61 | 15,65 | -1,63% | - |
| 28.05.2026 | 15,69 | 15,95 | 15,62 | 15,91 | -0,70% | - |
| 27.05.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,93% | 300,00 |
| 26.05.2026 | 15,81 | 15,93 | 15,74 | 15,87 | -1,86% | - |
| 25.05.2026 | 16,05 | 16,32 | 16,02 | 16,17 | -4,11% | - |
| 22.05.2026 | 16,32 | 16,87 | 16,32 | 16,87 | 0,12% | 54,00 |
| 21.05.2026 | 16,32 | 16,85 | 16,32 | 16,85 | -1,13% | 2,00 |
| 20.05.2026 | 16,56 | 17,05 | 16,56 | 17,04 | 1,44% | - |
| 19.05.2026 | 16,83 | 16,90 | 16,58 | 16,80 | 0,84% | - |
| 18.05.2026 | 16,62 | 16,86 | 16,52 | 16,66 | 0,18% | - |
| 15.05.2026 | 17,13 | 17,13 | 16,63 | 16,63 | -0,25% | 2,00 |
| 14.05.2026 | 16,53 | 16,71 | 16,52 | 16,67 | -0,39% | - |
| 13.05.2026 | 16,67 | 16,74 | 16,57 | 16,73 | 2,15% | - |
| 12.05.2026 | 16,45 | 16,53 | 16,28 | 16,38 | -1,25% | - |
| 11.05.2026 | 16,51 | 16,61 | 16,48 | 16,59 | -1,67% | - |