29,275€
-1,93%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,90 | 30,80 | 29,28 | 29,30 | -1,92% | - |
| 11.11.2026 | 30,35 | 30,70 | 29,43 | 29,88 | -1,16% | - |
| 10.11.2026 | 28,83 | 30,38 | 28,73 | 30,23 | 4,95% | - |
| 09.11.2026 | 28,80 | 29,00 | 28,65 | 28,80 | 0,26% | - |
| 06.11.2026 | 28,63 | 29,45 | 28,43 | 28,73 | 0,17% | - |
| 05.11.2026 | 28,78 | 30,48 | 28,60 | 28,68 | -0,61% | - |
| 04.11.2026 | 28,88 | 29,98 | 28,68 | 28,85 | 0,17% | - |
| 03.11.2026 | 28,68 | 29,13 | 28,60 | 28,80 | 0,35% | - |
| 02.11.2026 | 29,83 | 29,88 | 28,60 | 28,70 | -3,69% | - |
| 30.10.2026 | 29,25 | 30,48 | 28,88 | 29,80 | 1,53% | 2.460,00 |
| 29.10.2026 | 28,90 | 30,63 | 28,75 | 29,35 | 1,65% | - |
| 28.10.2026 | 29,30 | 29,35 | 28,50 | 28,88 | -1,53% | 6.164,00 |
| 27.10.2026 | 29,28 | 30,30 | 16,18 | 29,33 | 0,09% | - |
| 26.10.2026 | 29,40 | 29,50 | 29,30 | 29,30 | 0,17% | - |
| 23.10.2026 | 28,00 | 29,38 | 15,60 | 29,25 | 4,37% | 4.500,00 |
| 22.10.2026 | 29,20 | 29,40 | 28,00 | 28,03 | -4,84% | - |
| 21.10.2026 | 29,23 | 30,58 | 16,20 | 29,45 | 0,68% | - |
| 20.10.2026 | 29,20 | 30,73 | 16,18 | 29,25 | -0,17% | - |
| 19.10.2026 | 29,40 | 29,63 | 15,05 | 29,30 | -0,09% | 2.444,00 |
| 16.10.2026 | 29,40 | 30,10 | 15,83 | 29,33 | 0,34% | 2.340,00 |
| 15.10.2026 | 29,88 | 30,00 | 29,20 | 29,23 | -2,34% | - |
| 14.10.2026 | 29,60 | 31,15 | 16,20 | 29,93 | 0,67% | 14.400,00 |
| 13.10.2026 | 29,55 | 29,78 | 14,90 | 29,73 | 0,51% | - |
| 12.10.2026 | 29,23 | 29,68 | 14,35 | 29,58 | 1,37% | - |
| 09.10.2026 | 29,30 | 29,33 | 28,93 | 29,18 | -0,26% | - |
| 08.10.2026 | 28,70 | 29,25 | 27,58 | 29,25 | 1,65% | - |
| 07.10.2026 | 28,83 | 29,15 | 14,78 | 28,78 | -0,09% | - |
| 06.10.2026 | 29,38 | 29,65 | 14,90 | 28,80 | -1,87% | - |
| 05.10.2026 | 28,68 | 29,55 | 28,53 | 29,35 | 1,91% | 180,00 |
| 02.10.2026 | 29,55 | 29,65 | 28,45 | 28,80 | -2,46% | - |
| 01.10.2026 | 29,50 | 29,90 | 28,78 | 29,53 | 0,17% | - |
| 30.09.2026 | 30,15 | 30,38 | 15,98 | 29,48 | -2,00% | - |
| 29.09.2026 | 30,15 | 30,60 | 15,98 | 30,08 | -0,41% | - |
| 28.09.2026 | 29,75 | 30,35 | 15,35 | 30,20 | 1,17% | - |
| 25.09.2026 | 29,85 | 30,38 | 29,43 | 29,85 | -0,25% | - |
| 24.09.2026 | 29,35 | 30,00 | 29,30 | 29,93 | 1,61% | - |
| 23.09.2026 | 29,00 | 30,50 | 28,88 | 29,45 | 0,43% | 3.220,00 |
| 22.09.2026 | 29,23 | 29,35 | 14,65 | 29,33 | 0,34% | - |
| 21.09.2026 | 29,58 | 29,88 | 28,93 | 29,23 | -0,60% | 5.520,00 |
| 18.09.2026 | 29,75 | 30,73 | 29,15 | 29,40 | -1,51% | 6.000,00 |
| 17.09.2026 | 29,75 | 30,55 | 29,53 | 29,85 | 0,67% | - |
| 16.09.2026 | 29,85 | 30,53 | 29,53 | 29,65 | -0,08% | - |
| 15.09.2026 | 29,48 | 30,55 | 29,43 | 29,68 | 0,59% | - |
| 14.09.2026 | 30,20 | 30,63 | 29,50 | 29,50 | -2,72% | - |
| 11.09.2026 | 30,63 | 30,68 | 29,70 | 30,33 | -0,57% | - |
| 10.09.2026 | 30,53 | 31,18 | 30,15 | 30,50 | 0,66% | - |
| 09.09.2026 | 30,03 | 30,60 | 29,95 | 30,30 | 1,42% | - |
| 08.09.2026 | 29,90 | 30,80 | 29,85 | 29,88 | -0,67% | 3.620,00 |
| 07.09.2026 | 30,40 | 30,93 | 29,93 | 30,08 | -0,33% | - |
| 04.09.2026 | 30,35 | 30,90 | 29,58 | 30,18 | -0,41% | - |
| 03.09.2026 | 30,35 | 31,10 | 30,08 | 30,30 | -0,08% | 5.060,00 |
| 02.09.2026 | 31,38 | 31,38 | 30,10 | 30,33 | -2,73% | 80,00 |
| 01.09.2026 | 31,20 | 31,55 | 30,70 | 31,18 | 0,16% | - |
| 31.08.2026 | 31,03 | 31,73 | 30,80 | 31,13 | 1,80% | 1.150,00 |
| 28.08.2026 | 30,50 | 30,83 | 30,18 | 30,58 | 0,33% | 8.803,00 |
| 27.08.2026 | 30,18 | 30,53 | 29,93 | 30,48 | 0,99% | - |
| 26.08.2026 | 29,80 | 30,35 | 29,38 | 30,18 | 1,43% | 9.600,00 |
| 25.08.2026 | 29,00 | 29,80 | 28,95 | 29,75 | 2,85% | 1.250,00 |
| 24.08.2026 | 30,20 | 30,20 | 28,83 | 28,93 | -3,98% | - |
| 21.08.2026 | 30,20 | 31,05 | 29,88 | 30,13 | 0,17% | - |
| 20.08.2026 | 28,88 | 30,68 | 28,60 | 30,08 | 4,16% | - |
| 19.08.2026 | 29,58 | 30,08 | 28,88 | 28,88 | -2,28% | - |
| 18.08.2026 | 29,15 | 29,68 | 29,15 | 29,55 | 0,85% | - |
| 17.08.2026 | 28,90 | 30,60 | 28,80 | 29,30 | 1,47% | - |
| 14.08.2026 | 29,05 | 30,08 | 28,78 | 28,88 | -1,20% | - |
| 13.08.2026 | 29,13 | 29,35 | 28,75 | 29,23 | 0,52% | - |
| 12.08.2026 | 28,85 | 29,45 | 28,40 | 29,08 | 0,17% | - |
| 11.08.2026 | 29,30 | 29,45 | 14,78 | 29,03 | 0,43% | - |
| 10.08.2026 | 28,70 | 29,00 | 28,35 | 28,90 | 0,17% | 6.070,00 |
| 07.08.2026 | 28,90 | 29,05 | 28,20 | 28,85 | -0,09% | 1.225,00 |
| 06.08.2026 | 28,80 | 29,95 | 28,75 | 28,88 | 0,26% | 800,00 |
| 05.08.2026 | 29,33 | 32,40 | 28,68 | 28,80 | -1,54% | - |
| 04.08.2026 | 29,75 | 30,08 | 28,70 | 29,25 | -1,43% | 800,00 |
| 03.08.2026 | 29,55 | 32,40 | 29,20 | 29,68 | 1,02% | 7.800,00 |
| 31.07.2026 | 30,15 | 31,00 | 29,35 | 29,38 | -0,59% | - |
| 30.07.2026 | 29,58 | 31,00 | 28,93 | 29,55 | 1,46% | - |
| 29.07.2026 | 29,80 | 30,13 | 28,98 | 29,13 | -1,19% | 11.800,00 |
| 28.07.2026 | 30,45 | 30,60 | 29,23 | 29,48 | -3,68% | - |
| 27.07.2026 | 31,65 | 32,40 | 30,45 | 30,60 | -2,31% | - |
| 24.07.2026 | 31,60 | 33,00 | 31,15 | 31,33 | -0,95% | - |
| 23.07.2026 | 32,30 | 32,55 | 31,53 | 31,63 | -2,77% | - |
| 22.07.2026 | 31,75 | 33,90 | 31,55 | 32,53 | 2,44% | - |
| 21.07.2026 | 30,98 | 31,78 | 30,93 | 31,75 | 3,42% | - |
| 20.07.2026 | 30,98 | 31,28 | 30,70 | 30,70 | -1,21% | - |
| 17.07.2026 | 31,20 | 31,25 | 30,10 | 31,08 | -0,48% | - |
| 16.07.2026 | 31,10 | 31,50 | 30,38 | 31,23 | 0,48% | - |
| 15.07.2026 | 31,05 | 32,00 | 30,55 | 31,08 | 0,65% | - |
| 14.07.2026 | 30,65 | 31,30 | 19,25 | 30,88 | 0,32% | 18.540,00 |
| 13.07.2026 | 30,65 | 30,93 | 30,00 | 30,78 | 0,98% | - |
| 10.07.2026 | 29,88 | 30,60 | 29,75 | 30,48 | 2,18% | 4.290,00 |
| 09.07.2026 | 31,00 | 31,30 | 29,73 | 29,83 | -3,56% | - |
| 08.07.2026 | 29,80 | 30,93 | 29,70 | 30,93 | 3,34% | - |
| 07.07.2026 | 30,15 | 30,40 | 29,78 | 29,93 | -0,66% | - |
| 06.07.2026 | 29,50 | 30,28 | 29,50 | 30,13 | 1,95% | - |
| 03.07.2026 | 29,13 | 35,80 | 28,93 | 29,55 | 1,98% | - |
| 02.07.2026 | 28,83 | 35,80 | 28,28 | 28,98 | 0,43% | - |
| 01.07.2026 | 29,10 | 29,15 | 28,23 | 28,85 | -1,20% | - |
| 30.06.2026 | 28,73 | 29,23 | 28,65 | 29,20 | 1,65% | - |
| 29.06.2026 | 28,90 | 29,13 | 28,60 | 28,73 | -0,43% | - |
| 26.06.2026 | 29,40 | 32,70 | 28,70 | 28,85 | -2,45% | - |