22,560$
0,40%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,54 | 22,97 | 22,50 | 22,80 | 1,47% | 5.519,00 |
| 06.05.2026 | 21,79 | 22,66 | 21,79 | 22,47 | 3,50% | 9.490,00 |
| 05.05.2026 | 21,34 | 21,71 | 21,34 | 21,71 | 1,26% | 5.202,00 |
| 04.05.2026 | 21,69 | 22,35 | 21,15 | 21,44 | -1,15% | 18.732,00 |
| 01.05.2026 | 20,86 | 21,69 | 20,86 | 21,69 | 4,08% | 5.657,00 |
| 30.04.2026 | 21,04 | 21,48 | 20,82 | 20,84 | -1,93% | 8.591,00 |
| 29.04.2026 | 22,09 | 22,09 | 21,25 | 21,25 | -5,43% | 17.900,00 |
| 28.04.2026 | 22,98 | 23,00 | 22,34 | 22,47 | 0,58% | 12.057,00 |
| 27.04.2026 | 22,16 | 23,00 | 22,16 | 22,34 | 0,72% | 11.374,00 |
| 24.04.2026 | 21,32 | 22,18 | 21,32 | 22,18 | 4,08% | 4.708,00 |
| 23.04.2026 | 20,93 | 22,04 | 20,93 | 21,31 | -1,30% | 4.698,00 |
| 22.04.2026 | 20,88 | 21,67 | 20,88 | 21,59 | 2,86% | 7.169,00 |
| 21.04.2026 | 21,82 | 21,82 | 20,99 | 20,99 | -5,02% | 4.729,00 |
| 20.04.2026 | 22,28 | 22,55 | 22,10 | 22,10 | -1,95% | 11.114,00 |
| 17.04.2026 | 22,31 | 22,70 | 22,18 | 22,54 | 4,21% | 10.793,00 |
| 16.04.2026 | 22,24 | 22,24 | 21,63 | 21,63 | -2,17% | 491,00 |
| 15.04.2026 | 22,07 | 22,42 | 22,05 | 22,11 | -1,86% | 5.525,00 |
| 14.04.2026 | 22,36 | 22,53 | 22,20 | 22,53 | -0,44% | 4.709,00 |
| 13.04.2026 | 22,06 | 22,70 | 21,25 | 22,63 | 1,48% | 9.903,00 |
| 10.04.2026 | 22,31 | 22,60 | 22,09 | 22,30 | 0,36% | 4.205,00 |
| 09.04.2026 | 21,98 | 22,22 | 21,14 | 22,22 | -0,67% | 7.837,00 |
| 08.04.2026 | 21,46 | 22,37 | 21,46 | 22,37 | 6,88% | 13.780,00 |
| 07.04.2026 | 20,68 | 21,11 | 20,68 | 20,93 | 1,50% | 9.094,00 |
| 06.04.2026 | 20,42 | 21,09 | 20,42 | 20,62 | 0,68% | 15.891,00 |
| 02.04.2026 | 20,53 | 21,18 | 20,34 | 20,48 | -1,77% | 9.821,00 |
| 01.04.2026 | 20,94 | 21,19 | 20,76 | 20,85 | -0,97% | 8.044,00 |
| 31.03.2026 | 21,36 | 21,36 | 20,90 | 21,06 | -0,40% | 12.553,00 |
| 30.03.2026 | 20,73 | 21,16 | 20,65 | 21,14 | 2,72% | 10.049,00 |
| 27.03.2026 | 20,54 | 20,74 | 20,28 | 20,58 | 1,33% | 7.713,00 |
| 26.03.2026 | 20,02 | 20,84 | 20,02 | 20,31 | 0,64% | 9.990,00 |
| 25.03.2026 | 20,63 | 20,63 | 20,16 | 20,18 | -1,90% | 7.860,00 |
| 24.03.2026 | 20,76 | 20,76 | 20,53 | 20,57 | -1,20% | 5.194,00 |
| 23.03.2026 | 20,24 | 20,82 | 20,24 | 20,82 | 4,20% | 10.550,00 |
| 20.03.2026 | 19,97 | 20,29 | 19,93 | 19,98 | -0,30% | 40.182,00 |
| 19.03.2026 | 19,90 | 20,20 | 19,81 | 20,04 | 0,10% | 8.780,00 |
| 18.03.2026 | 20,23 | 20,23 | 19,87 | 20,02 | -1,09% | 16.003,00 |
| 17.03.2026 | 20,31 | 20,69 | 20,18 | 20,24 | -0,34% | 21.738,00 |
| 16.03.2026 | 20,10 | 20,31 | 20,01 | 20,31 | 2,16% | 9.268,00 |
| 13.03.2026 | 20,37 | 20,37 | 19,88 | 19,88 | -1,92% | 9.877,00 |
| 12.03.2026 | 20,00 | 20,83 | 19,54 | 20,27 | 0,20% | 17.967,00 |
| 11.03.2026 | 20,00 | 20,35 | 19,75 | 20,23 | 0,35% | 18.911,00 |
| 10.03.2026 | 20,12 | 20,37 | 19,97 | 20,16 | -1,03% | 12.084,00 |
| 09.03.2026 | 20,11 | 20,55 | 19,95 | 20,37 | 0,00% | 13.299,00 |
| 06.03.2026 | 20,31 | 20,44 | 20,11 | 20,37 | -1,26% | 13.242,00 |
| 05.03.2026 | 20,66 | 20,66 | 20,35 | 20,63 | -0,05% | 10.574,00 |
| 04.03.2026 | 20,52 | 20,72 | 20,47 | 20,64 | 0,39% | 8.888,00 |
| 03.03.2026 | 20,31 | 20,75 | 20,12 | 20,56 | -0,72% | 14.598,00 |
| 02.03.2026 | 20,61 | 20,96 | 19,95 | 20,71 | -0,24% | 15.094,00 |
| 27.02.2026 | 21,20 | 21,48 | 20,75 | 20,76 | -2,08% | 27.671,00 |
| 26.02.2026 | 20,99 | 21,37 | 20,99 | 21,20 | 0,62% | 8.241,00 |
| 25.02.2026 | 20,77 | 21,08 | 20,76 | 21,07 | 1,25% | 8.262,00 |
| 24.02.2026 | 21,21 | 21,26 | 20,81 | 20,81 | -1,84% | 7.425,00 |
| 23.02.2026 | 21,69 | 21,69 | 21,03 | 21,20 | -2,12% | 14.194,00 |
| 20.02.2026 | 21,30 | 21,66 | 21,18 | 21,66 | 1,26% | 9.626,00 |
| 19.02.2026 | 21,20 | 21,46 | 21,02 | 21,39 | 1,09% | 8.221,00 |
| 18.02.2026 | 21,26 | 21,33 | 20,95 | 21,16 | -0,42% | 14.280,00 |
| 17.02.2026 | 20,97 | 21,29 | 20,81 | 21,25 | 1,53% | 14.009,00 |
| 13.02.2026 | 20,99 | 21,82 | 20,91 | 20,93 | -0,76% | 9.447,00 |
| 12.02.2026 | 21,49 | 21,49 | 20,91 | 21,09 | -0,52% | 7.959,00 |
| 11.02.2026 | 21,23 | 21,42 | 21,17 | 21,20 | -0,09% | 7.768,00 |
| 10.02.2026 | 21,41 | 21,81 | 21,14 | 21,22 | -2,08% | 22.211,00 |
| 09.02.2026 | 21,98 | 22,20 | 21,67 | 21,67 | -2,03% | 8.293,00 |
| 06.02.2026 | 22,55 | 22,55 | 22,11 | 22,12 | -0,09% | 11.268,00 |
| 05.02.2026 | 22,22 | 22,22 | 22,05 | 22,14 | -0,32% | 8.628,00 |
| 04.02.2026 | 22,39 | 22,70 | 21,76 | 22,21 | -0,09% | 12.314,00 |
| 03.02.2026 | 22,62 | 22,74 | 21,66 | 22,23 | -1,29% | 7.842,00 |
| 02.02.2026 | 22,22 | 22,87 | 21,90 | 22,52 | -1,36% | 27.149,00 |
| 30.01.2026 | 21,70 | 22,99 | 21,41 | 22,83 | 1,11% | 11.025,00 |
| 29.01.2026 | 21,86 | 22,58 | 21,86 | 22,58 | 3,86% | 5.437,00 |
| 28.01.2026 | 22,03 | 22,03 | 21,29 | 21,74 | -1,63% | 5.311,00 |
| 27.01.2026 | 21,98 | 22,54 | 21,98 | 22,10 | 0,14% | 7.713,00 |
| 26.01.2026 | 22,04 | 22,41 | 22,04 | 22,07 | 0,23% | 4.912,00 |
| 23.01.2026 | 22,78 | 22,78 | 22,02 | 22,02 | -4,09% | 6.968,00 |
| 22.01.2026 | 22,49 | 23,06 | 22,49 | 22,96 | 2,09% | 5.891,00 |
| 21.01.2026 | 21,84 | 22,50 | 21,84 | 22,49 | 4,27% | 9.874,00 |
| 20.01.2026 | 21,51 | 22,24 | 21,08 | 21,57 | -2,15% | 7.919,00 |
| 16.01.2026 | 21,76 | 22,12 | 21,76 | 22,05 | 0,98% | 6.440,00 |
| 15.01.2026 | 21,65 | 22,11 | 20,67 | 21,83 | 1,06% | 8.826,00 |
| 14.01.2026 | 21,25 | 21,61 | 21,02 | 21,60 | 2,37% | 8.535,00 |
| 13.01.2026 | 21,07 | 21,48 | 21,01 | 21,10 | -0,52% | 10.292,00 |
| 12.01.2026 | 21,07 | 21,56 | 20,90 | 21,21 | 0,90% | 7.676,00 |
| 09.01.2026 | 21,23 | 21,28 | 20,99 | 21,02 | -1,41% | 9.793,00 |
| 08.01.2026 | 21,00 | 21,54 | 21,00 | 21,32 | 1,91% | 17.208,00 |
| 07.01.2026 | 21,21 | 21,91 | 20,86 | 20,92 | -3,15% | 18.322,00 |
| 06.01.2026 | 21,85 | 21,90 | 21,39 | 21,60 | -2,39% | 9.422,00 |
| 05.01.2026 | 21,37 | 22,27 | 21,37 | 22,13 | 3,56% | 14.965,00 |
| 02.01.2026 | 22,41 | 22,48 | 21,23 | 21,37 | -4,04% | 9.914,00 |
| 31.12.2025 | 21,91 | 22,27 | 21,73 | 22,27 | 1,23% | 5.114,00 |
| 30.12.2025 | 21,70 | 22,96 | 21,50 | 22,00 | 1,66% | 11.658,00 |
| 29.12.2025 | 21,77 | 22,00 | 21,50 | 21,64 | -1,14% | 13.998,00 |
| 26.12.2025 | 22,00 | 22,33 | 21,71 | 21,89 | -0,50% | 9.630,00 |
| 24.12.2025 | 22,36 | 22,60 | 21,63 | 22,00 | -1,26% | 8.848,00 |
| 23.12.2025 | 22,51 | 22,59 | 22,27 | 22,28 | -0,36% | 6.005,00 |
| 22.12.2025 | 23,20 | 23,28 | 22,36 | 22,36 | -3,08% | 11.559,00 |
| 19.12.2025 | 23,59 | 23,83 | 22,93 | 23,07 | -2,12% | 30.083,00 |
| 18.12.2025 | 23,50 | 23,93 | 23,37 | 23,57 | 0,90% | 15.319,00 |
| 17.12.2025 | 23,30 | 23,82 | 23,26 | 23,36 | -0,68% | 8.133,00 |
| 16.12.2025 | 23,85 | 23,87 | 23,30 | 23,52 | -0,93% | 19.179,00 |
| 15.12.2025 | 23,12 | 23,90 | 22,68 | 23,74 | 3,08% | 20.769,00 |
| 12.12.2025 | 23,24 | 23,29 | 22,83 | 23,03 | -2,25% | 21.874,00 |