Smartbroker Holding AG SB1
XETR · Deutschland · Technologiedienstleistungen
€8,32-0,34 (-3,93 %)
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 | €8,32 | -3,93 % | €8,70 | €8,70 | €8,30 | 10,91K |
| 2026-09-30 | €8,66 | +0,93 % | €8,58 | €8,70 | €8,54 | 1,01K |
| 2026-09-29 | €8,58 | -0,92 % | €8,60 | €8,66 | €8,48 | 1,29K |
| 2026-09-28 | €8,66 | -1,81 % | €8,72 | €8,78 | €8,48 | 1,44K |
| 2026-09-25 | €8,82 | 0,00 % | €8,76 | €8,82 | €8,76 | 203 |
| 2026-09-24 | €8,82 | +0,92 % | €8,78 | €8,88 | €8,76 | 416 |
| 2026-09-23 | €8,74 | -1,13 % | €8,80 | €8,80 | €8,66 | 215 |
| 2026-09-22 | €8,84 | +2,55 % | €8,66 | €8,84 | €8,66 | 611 |
| 2026-09-21 | €8,62 | -0,23 % | €8,66 | €8,74 | €8,62 | 603 |
| 2026-09-18 | €8,64 | -0,23 % | €8,66 | €8,72 | €8,56 | 88 |
| 2026-09-17 | €8,66 | +1,17 % | €8,56 | €8,70 | €8,30 | 25,17K |
| 2026-09-16 | €8,56 | +3,13 % | €8,38 | €8,56 | €8,30 | 6,68K |
| 2026-09-15 | €8,30 | +0,48 % | €8,28 | €8,44 | €8,28 | 2,81K |
| 2026-09-14 | €8,26 | +3,77 % | €8,00 | €8,36 | €8,00 | 6,02K |
| 2026-09-11 | €7,96 | -2,21 % | €8,14 | €8,14 | €7,92 | 5,76K |
| 2026-09-10 | €8,14 | 0,00 % | €8,18 | €8,32 | €8,14 | 6,48K |
| 2026-09-09 | €8,14 | +3,04 % | €7,90 | €8,24 | €7,88 | 17,04K |
| 2026-09-08 | €7,90 | 0,00 % | €8,00 | €8,02 | €7,90 | 2,29K |
| 2026-09-07 | €7,90 | -2,95 % | €8,20 | €8,20 | €7,66 | 8,02K |
| 2026-09-04 | €8,14 | -1,45 % | €8,16 | €8,20 | €8,06 | 3,15K |
| 2026-09-03 | €8,26 | -1,67 % | €8,34 | €8,36 | €8,26 | 3,31K |
| 2026-09-02 | €8,40 | 0,00 % | €8,48 | €8,48 | €8,32 | 77 |
| 2026-09-01 | €8,40 | +1,45 % | €8,30 | €8,46 | €8,18 | 13,94K |
| 2026-08-31 | €8,28 | -0,24 % | €8,32 | €8,32 | €8,28 | 1,27K |
| 2026-08-28 | €8,30 | -1,43 % | €8,34 | €8,34 | €8,26 | 6,15K |
| 2026-08-27 | €8,42 | -0,47 % | €8,50 | €8,50 | €8,42 | 99 |
| 2026-08-26 | €8,46 | +0,48 % | €8,32 | €8,50 | €8,32 | 57 |
| 2026-08-25 | €8,42 | 0,00 % | €8,32 | €8,50 | €8,28 | 5,51K |
| 2026-08-24 | €8,42 | +0,24 % | €8,32 | €8,50 | €8,32 | 2,66K |
| 2026-08-21 | €8,40 | -0,94 % | €8,54 | €8,54 | €8,26 | 4,11K |
| 2026-08-20 | €8,48 | 0,00 % | €8,58 | €8,64 | €8,48 | 10,72K |
| 2026-08-19 | €8,48 | -0,70 % | €8,64 | €8,64 | €8,48 | 2,25K |
| 2026-08-18 | €8,54 | -0,70 % | €8,50 | €8,72 | €8,48 | 2,17K |
| 2026-08-17 | €8,60 | -1,38 % | €8,80 | €8,80 | €8,60 | 1,61K |
| 2026-08-14 | €8,72 | +0,69 % | €8,70 | €8,88 | €8,70 | 2,61K |
| 2026-08-13 | €8,66 | 0,00 % | €8,74 | €8,84 | €8,58 | 4,28K |
| 2026-08-12 | €8,66 | -1,59 % | €8,80 | €8,88 | €8,66 | 1,36K |
| 2026-08-11 | €8,80 | -1,12 % | €9,00 | €9,00 | €8,66 | 851 |
| 2026-08-10 | €8,90 | 0,00 % | €8,90 | €9,00 | €8,90 | 924 |
| 2026-08-07 | €8,90 | -0,67 % | €9,02 | €9,06 | €8,90 | 2,22K |
| 2026-08-06 | €8,96 | +4,43 % | €8,60 | €8,96 | €8,60 | 7,60K |
| 2026-08-05 | €8,58 | 0,00 % | €8,56 | €8,70 | €8,52 | 7,24K |
| 2026-08-04 | €8,58 | 0,00 % | €8,58 | €8,68 | €8,56 | 2,13K |
| 2026-08-03 | €8,58 | -1,15 % | €8,82 | €8,82 | €8,58 | 5,11K |
| 2026-07-31 | €8,68 | -2,47 % | €8,72 | €8,80 | €8,68 | 689 |
| 2026-07-30 | €8,90 | +0,68 % | €8,74 | €9,06 | €8,66 | 6,95K |
| 2026-07-29 | €8,84 | -0,67 % | €8,78 | €8,88 | €8,74 | 1,37K |
| 2026-07-28 | €8,90 | -0,67 % | €9,00 | €9,06 | €8,84 | 3,71K |
| 2026-07-27 | €8,96 | -1,32 % | €8,96 | €9,20 | €8,96 | 3,43K |
| 2026-07-24 | €9,08 | +3,42 % | €8,96 | €9,08 | €8,88 | 6,18K |
| 2026-07-23 | €8,78 | -4,36 % | €9,30 | €9,30 | €8,78 | 13,27K |
| 2026-07-22 | €9,18 | -0,86 % | €9,18 | €9,24 | €9,12 | 7,28K |
| 2026-07-21 | €9,26 | +1,54 % | €9,18 | €9,40 | €9,18 | 6,32K |
| 2026-07-20 | €9,12 | +2,93 % | €8,92 | €9,16 | €8,84 | 2,15K |
| 2026-07-17 | €8,86 | -0,67 % | €8,92 | €8,92 | €8,84 | 1,11K |
| 2026-07-16 | €8,92 | -1,33 % | €9,00 | €9,10 | €8,92 | 4,21K |
| 2026-07-15 | €9,04 | +3,43 % | €8,86 | €9,10 | €8,82 | 8,50K |
| 2026-07-14 | €8,74 | -2,89 % | €8,92 | €8,92 | €8,74 | 810 |
| 2026-07-13 | €9,00 | +0,22 % | €8,92 | €9,10 | €8,92 | 3,59K |
| 2026-07-10 | €8,98 | +1,81 % | €8,90 | €9,10 | €8,90 | 10,33K |
| 2026-07-09 | €8,82 | 0,00 % | €8,82 | €8,94 | €8,82 | 4,68K |
| 2026-07-08 | €8,82 | +2,56 % | €8,60 | €8,90 | €8,58 | 7,13K |
| 2026-07-07 | €8,60 | -5,91 % | €9,10 | €9,20 | €8,54 | 58,35K |
| 2026-07-06 | €9,14 | -6,54 % | €9,60 | €9,70 | €9,10 | 12,25K |
| 2026-07-03 | €9,78 | 0,00 % | €9,78 | €9,78 | €9,62 | 214 |
| 2026-07-02 | €9,78 | -8,60 % | €10,55 | €10,55 | €9,58 | 4,60K |
| 2026-07-01 | €10,70 | -0,47 % | €10,75 | €10,75 | €10,35 | 5,80K |
| 2026-06-30 | €10,75 | +0,47 % | €10,55 | €10,75 | €10,55 | 583 |
| 2026-06-29 | €10,70 | +2,88 % | €10,40 | €10,70 | €10,40 | 19,71K |
| 2026-06-26 | €10,40 | +0,48 % | €10,15 | €10,50 | €10,15 | 25,34K |
| 2026-06-25 | €10,35 | -0,48 % | €10,20 | €10,40 | €10,20 | 21,82K |
| 2026-06-24 | €10,40 | -5,02 % | €10,80 | €10,80 | €9,90 | 40,47K |
| 2026-06-23 | €10,95 | -0,90 % | €10,95 | €11,00 | €10,90 | 1,07K |
| 2026-06-22 | €11,05 | +3,27 % | €10,80 | €11,05 | €10,80 | 1,24K |
| 2026-06-19 | €10,70 | -1,38 % | €10,75 | €10,85 | €10,45 | 6,39K |
| 2026-06-18 | €10,85 | -3,98 % | €11,15 | €11,15 | €10,80 | 6,73K |
| 2026-06-17 | €11,30 | +1,35 % | €11,20 | €11,30 | €11,20 | 10 |
| 2026-06-16 | €11,15 | 0,00 % | €11,25 | €11,25 | €11,15 | 3,10K |
| 2026-06-15 | €11,15 | -1,76 % | €11,45 | €11,45 | €10,95 | 4,99K |
| 2026-06-12 | €11,35 | +0,89 % | €11,25 | €11,35 | €11,25 | 1,56K |
| 2026-06-11 | €11,25 | +0,90 % | €11,05 | €11,25 | €11,05 | 619 |
| 2026-06-10 | €11,15 | -0,89 % | €11,30 | €11,30 | €11,10 | 3,79K |
| 2026-06-09 | €11,25 | 0,00 % | €11,30 | €11,70 | €10,90 | 5,62K |
| 2026-06-08 | €11,25 | -4,26 % | €11,85 | €12,05 | €11,20 | 4,34K |
| 2026-06-05 | €11,75 | -1,67 % | €11,80 | €11,90 | €11,75 | 1,50K |
| 2026-06-04 | €11,95 | 0,00 % | €12,00 | €12,15 | €11,85 | 2,37K |
| 2026-06-03 | €11,95 | -2,45 % | €12,10 | €12,10 | €11,95 | 1,87K |
| 2026-06-02 | €12,25 | 0,00 % | €12,15 | €12,25 | €12,15 | 651 |
| 2026-06-01 | €12,25 | 0,00 % | €12,35 | €12,35 | €12,15 | 186 |
| 2026-05-29 | €12,25 | -1,21 % | €12,20 | €12,30 | €12,20 | 549 |