SBF AG CY1K
XETR · Deutschland · Produzierendes Gewerbe
€2,32-0,04 (-1,69 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,32 | -1,69 % | €2,34 | €2,42 | €2,32 | 4,79K |
| 2026-09-30 | €2,36 | -1,67 % | €2,36 | €2,49 | €2,18 | 67,83K |
| 2026-09-29 | €2,40 | -3,23 % | €2,43 | €2,43 | €2,36 | 1,29K |
| 2026-09-28 | €2,48 | +2,90 % | €2,41 | €2,49 | €2,41 | 10,82K |
| 2026-09-25 | €2,41 | -0,82 % | €2,45 | €2,49 | €2,38 | 3,35K |
| 2026-09-24 | €2,43 | +5,19 % | €2,40 | €2,52 | €2,32 | 156,91K |
| 2026-09-23 | €2,31 | -1,28 % | €2,38 | €2,52 | €2,31 | 77,13K |
| 2026-09-22 | €2,34 | -1,68 % | €2,40 | €2,43 | €2,34 | 3,47K |
| 2026-09-21 | €2,38 | +1,71 % | €2,41 | €2,50 | €2,37 | 35,43K |
| 2026-09-18 | €2,34 | -8,24 % | €2,48 | €2,60 | €2,34 | 98,01K |
| 2026-09-17 | €2,55 | 0,00 % | €2,65 | €2,65 | €2,50 | 8,83K |
| 2026-09-16 | €2,55 | -8,93 % | €2,80 | €2,90 | €2,55 | 26,76K |
| 2026-09-15 | €2,80 | -1,75 % | €3,00 | €3,00 | €2,79 | 4,33K |
| 2026-09-14 | €2,85 | -5,63 % | €2,97 | €3,00 | €2,85 | 7,53K |
| 2026-09-11 | €3,02 | 0,00 % | €3,02 | €3,10 | €3,02 | 4 |
| 2026-09-10 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-09-09 | €3,02 | +0,33 % | €3,02 | €3,10 | €3,02 | 71 |
| 2026-09-08 | €3,01 | -0,66 % | €2,93 | €3,10 | €2,93 | 2,00K |
| 2026-09-07 | €3,03 | 0,00 % | €3,07 | €3,07 | €3,03 | 0 |
| 2026-09-04 | €3,03 | -0,66 % | €3,00 | €3,10 | €2,90 | 17,30K |
| 2026-09-03 | €3,05 | +0,66 % | €3,10 | €3,10 | €3,05 | 1,00K |
| 2026-09-02 | €3,03 | +4,48 % | €3,02 | €3,10 | €3,02 | 3,68K |
| 2026-09-01 | €2,90 | -4,92 % | €3,12 | €3,25 | €2,90 | 13,43K |
| 2026-08-31 | €3,05 | -3,79 % | €3,29 | €3,30 | €3,05 | 8,37K |
| 2026-08-28 | €3,17 | 0,00 % | €3,17 | €3,17 | €3,17 | 0 |
| 2026-08-27 | €3,17 | -1,86 % | €3,16 | €3,17 | €3,16 | 590 |
| 2026-08-26 | €3,23 | +1,57 % | €3,30 | €3,30 | €3,23 | 6,04K |
| 2026-08-25 | €3,18 | -3,05 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-24 | €3,28 | +2,18 % | €3,27 | €3,28 | €3,27 | 70 |
| 2026-08-21 | €3,21 | +0,94 % | €3,12 | €3,21 | €3,12 | 230 |
| 2026-08-20 | €3,18 | +0,32 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-19 | €3,17 | 0,00 % | €3,17 | €3,17 | €3,17 | 0 |
| 2026-08-18 | €3,17 | 0,00 % | €3,27 | €3,27 | €3,07 | 33 |
| 2026-08-17 | €3,17 | -0,31 % | €3,07 | €3,17 | €3,06 | 10 |
| 2026-08-14 | €3,18 | +1,92 % | €3,23 | €3,30 | €3,18 | 4,34K |
| 2026-08-13 | €3,12 | -3,11 % | €3,14 | €3,14 | €3,12 | 1,91K |
| 2026-08-12 | €3,22 | 0,00 % | €3,22 | €3,22 | €3,22 | 0 |
| 2026-08-11 | €3,22 | +0,31 % | €3,30 | €3,30 | €3,22 | 124 |
| 2026-08-10 | €3,21 | -0,62 % | €3,16 | €3,21 | €3,16 | 180 |
| 2026-08-07 | €3,23 | 0,00 % | €3,16 | €3,23 | €3,16 | 1,00K |
| 2026-08-06 | €3,23 | +0,94 % | €3,24 | €3,30 | €3,16 | 2,64K |
| 2026-08-05 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-08-04 | €3,20 | +0,31 % | €3,24 | €3,24 | €3,20 | 165 |
| 2026-08-03 | €3,19 | +0,63 % | €3,14 | €3,19 | €3,14 | 516 |
| 2026-07-31 | €3,17 | +3,93 % | €3,19 | €3,20 | €3,17 | 3,59K |
| 2026-07-30 | €3,05 | -0,33 % | €3,06 | €3,06 | €3,05 | 527 |
| 2026-07-29 | €3,06 | 0,00 % | €3,05 | €3,20 | €3,05 | 5,07K |
| 2026-07-28 | €3,06 | -2,86 % | €3,23 | €3,24 | €3,06 | 2,38K |
| 2026-07-27 | €3,15 | +0,64 % | €3,05 | €3,23 | €3,05 | 16 |
| 2026-07-24 | €3,13 | -0,32 % | €3,14 | €3,24 | €3,13 | 2,25K |
| 2026-07-23 | €3,14 | +3,63 % | €3,14 | €3,14 | €3,14 | 39 |
| 2026-07-22 | €3,03 | +4,12 % | €3,03 | €3,03 | €3,03 | 0 |
| 2026-07-21 | €2,91 | -0,68 % | €3,04 | €3,04 | €2,91 | 1,28K |
| 2026-07-20 | €2,93 | -10,12 % | €3,22 | €3,22 | €2,93 | 983 |
| 2026-07-17 | €3,26 | +5,50 % | €3,20 | €3,26 | €3,20 | 579 |
| 2026-07-16 | €3,09 | -6,65 % | €3,21 | €3,21 | €3,09 | 5,70K |
| 2026-07-15 | €3,31 | -1,49 % | €3,40 | €3,44 | €3,30 | 3,76K |
| 2026-07-14 | €3,36 | +0,60 % | €3,28 | €3,40 | €3,28 | 313 |
| 2026-07-13 | €3,34 | 0,00 % | €3,40 | €3,40 | €3,34 | 207 |
| 2026-07-10 | €3,34 | -1,18 % | €3,34 | €3,34 | €3,34 | 12 |
| 2026-07-09 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 20 |
| 2026-07-08 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-07-07 | €3,38 | -2,59 % | €3,47 | €3,47 | €3,38 | 3,57K |
| 2026-07-06 | €3,47 | +3,89 % | €3,40 | €3,47 | €3,40 | 14,33K |
| 2026-07-03 | €3,34 | -1,76 % | €3,40 | €3,40 | €3,34 | 5,06K |
| 2026-07-02 | €3,40 | +1,49 % | €3,40 | €3,40 | €3,40 | 101 |
| 2026-07-01 | €3,35 | +1,82 % | €3,30 | €3,35 | €3,28 | 18,50K |
| 2026-06-30 | €3,29 | -3,24 % | €3,33 | €3,33 | €3,28 | 6,76K |
| 2026-06-29 | €3,40 | +1,19 % | €3,28 | €3,50 | €3,28 | 2,86K |
| 2026-06-26 | €3,36 | -0,59 % | €3,36 | €3,57 | €3,36 | 1,78K |
| 2026-06-25 | €3,38 | +1,20 % | €3,40 | €3,48 | €3,38 | 6,72K |
| 2026-06-24 | €3,34 | +0,30 % | €3,40 | €3,40 | €3,34 | 7,50K |
| 2026-06-23 | €3,33 | -0,60 % | €3,40 | €3,40 | €3,26 | 5,30K |
| 2026-06-22 | €3,35 | -0,89 % | €3,40 | €3,40 | €3,30 | 827 |
| 2026-06-19 | €3,38 | -1,46 % | €3,40 | €3,40 | €3,38 | 500 |
| 2026-06-18 | €3,43 | -0,58 % | €3,30 | €3,50 | €3,25 | 2,78K |
| 2026-06-17 | €3,45 | -0,58 % | €3,40 | €3,60 | €3,40 | 4,78K |
| 2026-06-16 | €3,47 | -4,41 % | €3,60 | €3,66 | €3,46 | 5,00K |
| 2026-06-15 | €3,63 | -4,47 % | €3,80 | €3,80 | €3,63 | 914 |
| 2026-06-12 | €3,80 | -2,56 % | €4,00 | €4,00 | €3,80 | 2,03K |
| 2026-06-11 | €3,90 | -3,70 % | €4,00 | €4,03 | €3,90 | 2,14K |
| 2026-06-10 | €4,05 | -8,78 % | €4,36 | €4,40 | €4,00 | 2,13K |
| 2026-06-09 | €4,44 | +2,07 % | €4,25 | €4,44 | €3,96 | 4,45K |
| 2026-06-08 | €4,35 | +1,64 % | €4,35 | €4,35 | €4,35 | 1,09K |
| 2026-06-05 | €4,28 | -2,28 % | €4,20 | €4,28 | €4,20 | 14 |
| 2026-06-04 | €4,38 | 0,00 % | €4,50 | €4,50 | €4,30 | 185 |
| 2026-06-03 | €4,38 | -2,45 % | €4,45 | €4,65 | €4,25 | 5,17K |
| 2026-06-02 | €4,49 | -4,87 % | €4,59 | €4,59 | €4,49 | 5,04K |
| 2026-06-01 | €4,72 | +2,39 % | €4,64 | €4,84 | €4,52 | 55 |
| 2026-05-29 | €4,61 | +2,90 % | €4,58 | €4,61 | €4,58 | 1,51K |