SBO AG SBO
VIE · Österreich · Industriedienstleistungen
€29,50-0,05 (-0,17 %)
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 | €29,50 | -0,17 % | €29,75 | €29,80 | €28,65 | 18,87K |
| 2026-09-30 | €29,55 | -1,50 % | €30,00 | €30,00 | €29,35 | 28,19K |
| 2026-09-29 | €30,00 | -0,17 % | €29,90 | €30,05 | €29,60 | 15,14K |
| 2026-09-28 | €30,05 | +1,18 % | €29,50 | €30,30 | €29,50 | 12,57K |
| 2026-09-25 | €29,70 | -1,00 % | €30,00 | €30,05 | €29,05 | 18,46K |
| 2026-09-24 | €30,00 | +1,18 % | €29,15 | €30,00 | €29,15 | 19,83K |
| 2026-09-23 | €29,65 | +1,37 % | €29,10 | €29,65 | €28,75 | 23,21K |
| 2026-09-22 | €29,25 | +0,34 % | €29,10 | €29,40 | €28,60 | 29,56K |
| 2026-09-21 | €29,15 | -0,17 % | €29,30 | €30,00 | €28,95 | 48,01K |
| 2026-09-18 | €29,20 | -2,34 % | €30,00 | €30,25 | €29,20 | 188,54K |
| 2026-09-17 | €29,90 | +0,84 % | €29,80 | €29,90 | €29,50 | 10,50K |
| 2026-09-16 | €29,65 | +0,17 % | €29,60 | €30,45 | €29,60 | 19,54K |
| 2026-09-15 | €29,60 | +0,34 % | €29,40 | €29,80 | €29,30 | 13,36K |
| 2026-09-14 | €29,50 | -2,80 % | €30,35 | €30,50 | €29,50 | 36,76K |
| 2026-09-11 | €30,35 | -0,65 % | €30,80 | €30,80 | €30,25 | 14,95K |
| 2026-09-10 | €30,55 | +0,83 % | €29,95 | €31,15 | €29,95 | 24,42K |
| 2026-09-09 | €30,30 | +0,66 % | €30,00 | €30,50 | €30,00 | 18,61K |
| 2026-09-08 | €30,10 | 0,00 % | €30,00 | €30,50 | €29,80 | 18,48K |
| 2026-09-07 | €30,10 | 0,00 % | €30,20 | €30,30 | €30,00 | 13,50K |
| 2026-09-04 | €30,10 | -0,66 % | €30,30 | €30,50 | €29,60 | 32,25K |
| 2026-09-03 | €30,30 | 0,00 % | €30,05 | €30,55 | €30,00 | 26,30K |
| 2026-09-02 | €30,30 | -3,19 % | €31,30 | €31,50 | €30,00 | 32,70K |
| 2026-09-01 | €31,30 | +0,16 % | €31,25 | €31,60 | €30,90 | 30,95K |
| 2026-08-31 | €31,25 | +1,96 % | €30,90 | €31,75 | €30,75 | 33,39K |
| 2026-08-28 | €30,65 | +0,49 % | €30,60 | €30,90 | €30,05 | 31,43K |
| 2026-08-27 | €30,50 | +0,99 % | €30,20 | €30,55 | €29,95 | 29,53K |
| 2026-08-26 | €30,20 | +2,03 % | €29,60 | €30,40 | €29,35 | 34,30K |
| 2026-08-25 | €29,60 | +2,60 % | €29,25 | €29,80 | €29,00 | 32,17K |
| 2026-08-24 | €28,85 | -4,31 % | €30,15 | €30,15 | €28,80 | 30,16K |
| 2026-08-21 | €30,15 | 0,00 % | €30,00 | €30,40 | €29,75 | 24,47K |
| 2026-08-20 | €30,15 | +4,33 % | €28,60 | €30,70 | €28,50 | 73,96K |
| 2026-08-19 | €28,90 | -2,36 % | €29,60 | €29,95 | €28,90 | 24,08K |
| 2026-08-18 | €29,60 | +1,02 % | €29,35 | €29,60 | €29,25 | 18,67K |
| 2026-08-17 | €29,30 | +1,03 % | €29,00 | €29,55 | €28,95 | 25,70K |
| 2026-08-14 | €29,00 | -0,85 % | €29,40 | €29,55 | €29,00 | 13,04K |
| 2026-08-13 | €29,25 | +0,52 % | €29,00 | €29,45 | €29,00 | 22,28K |
| 2026-08-12 | €29,10 | 0,00 % | €29,10 | €29,50 | €28,95 | 24,71K |
| 2026-08-11 | €29,10 | +0,52 % | €28,95 | €29,40 | €28,85 | 42,18K |
| 2026-08-10 | €28,95 | +1,94 % | €28,45 | €28,95 | €28,25 | 25,95K |
| 2026-08-07 | €28,40 | -1,22 % | €28,80 | €28,80 | €28,20 | 59,17K |
| 2026-08-06 | €28,75 | -0,17 % | €28,80 | €29,25 | €28,75 | 40,06K |
| 2026-08-05 | €28,80 | -1,20 % | €29,10 | €29,15 | €28,70 | 36,22K |
| 2026-08-04 | €29,15 | -1,52 % | €29,70 | €30,15 | €28,55 | 56,98K |
| 2026-08-03 | €29,60 | +0,85 % | €29,50 | €30,00 | €29,10 | 30,00K |
| 2026-07-31 | €29,35 | -0,51 % | €29,50 | €30,40 | €29,35 | 55,28K |
| 2026-07-30 | €29,50 | +1,55 % | €29,45 | €29,75 | €28,90 | 38,62K |
| 2026-07-29 | €29,05 | -1,36 % | €29,50 | €30,05 | €28,95 | 46,32K |
| 2026-07-28 | €29,45 | -3,92 % | €30,50 | €30,50 | €29,25 | 45,52K |
| 2026-07-27 | €30,65 | -2,39 % | €31,45 | €31,45 | €30,65 | 21,46K |
| 2026-07-24 | €31,40 | -0,63 % | €31,90 | €32,20 | €31,10 | 24,26K |
| 2026-07-23 | €31,60 | -2,92 % | €32,35 | €32,65 | €31,60 | 19,38K |
| 2026-07-22 | €32,55 | +2,52 % | €31,80 | €32,60 | €31,35 | 24,89K |
| 2026-07-21 | €31,75 | +2,09 % | €31,30 | €31,80 | €31,05 | 22,03K |
| 2026-07-20 | €31,10 | +0,16 % | €31,15 | €31,35 | €30,95 | 13,68K |
| 2026-07-17 | €31,05 | -0,64 % | €31,10 | €31,10 | €30,60 | 14,61K |
| 2026-07-16 | €31,25 | +0,64 % | €31,35 | €31,35 | €30,80 | 16,29K |
| 2026-07-15 | €31,05 | +0,32 % | €30,95 | €31,30 | €30,80 | 23,66K |
| 2026-07-14 | €30,95 | +0,16 % | €30,65 | €31,20 | €30,40 | 28,51K |
| 2026-07-13 | €30,90 | +1,48 % | €30,70 | €30,90 | €30,30 | 17,44K |
| 2026-07-10 | €30,45 | +0,83 % | €30,20 | €30,70 | €30,00 | 33,21K |
| 2026-07-09 | €30,20 | -1,63 % | €31,00 | €31,00 | €30,00 | 33,73K |
| 2026-07-08 | €30,70 | +2,68 % | €29,90 | €30,75 | €29,80 | 45,51K |
| 2026-07-07 | €29,90 | 0,00 % | €29,90 | €30,35 | €29,60 | 41,41K |
| 2026-07-06 | €29,90 | +1,18 % | €29,55 | €30,35 | €29,55 | 45,49K |
| 2026-07-03 | €29,55 | +3,14 % | €29,10 | €30,00 | €29,00 | 27,59K |
| 2026-07-02 | €28,65 | +0,70 % | €28,45 | €29,10 | €28,25 | 38,53K |
| 2026-07-01 | €28,45 | -1,22 % | €28,80 | €28,90 | €28,35 | 28,18K |
| 2026-06-30 | €28,80 | 0,00 % | €29,00 | €29,05 | €28,60 | 27,49K |
| 2026-06-29 | €28,80 | -0,35 % | €29,00 | €29,15 | €28,50 | 41,25K |
| 2026-06-26 | €28,90 | -2,03 % | €29,45 | €29,50 | €28,90 | 31,93K |
| 2026-06-25 | €29,50 | -1,01 % | €29,60 | €29,60 | €29,15 | 39,89K |
| 2026-06-24 | €29,80 | -2,77 % | €30,60 | €30,60 | €29,50 | 55,35K |
| 2026-06-23 | €30,65 | -1,92 % | €31,10 | €31,20 | €30,35 | 42,29K |
| 2026-06-22 | €31,25 | -1,26 % | €31,95 | €31,95 | €31,10 | 29,36K |
| 2026-06-19 | €31,65 | +0,64 % | €31,40 | €32,15 | €30,80 | 110,16K |
| 2026-06-18 | €31,45 | -6,12 % | €33,50 | €33,50 | €31,45 | 90,90K |
| 2026-06-17 | €33,50 | -0,45 % | €33,60 | €34,15 | €33,40 | 18,17K |
| 2026-06-16 | €33,65 | -2,04 % | €34,00 | €34,15 | €33,10 | 41,43K |
| 2026-06-15 | €34,35 | -1,43 % | €34,85 | €35,50 | €34,35 | 37,04K |
| 2026-06-12 | €34,85 | +0,87 % | €34,90 | €35,10 | €34,40 | 38,59K |
| 2026-06-11 | €34,55 | -0,14 % | €35,05 | €35,05 | €34,40 | 16,83K |
| 2026-06-10 | €34,60 | 0,00 % | €34,25 | €34,80 | €34,25 | 27,76K |
| 2026-06-09 | €34,60 | -1,70 % | €35,20 | €35,30 | €34,30 | 37,02K |
| 2026-06-08 | €35,20 | -0,56 % | €35,05 | €35,40 | €34,25 | 66,37K |
| 2026-06-05 | €35,40 | -0,42 % | €35,55 | €35,90 | €35,25 | 37,40K |
| 2026-06-04 | €35,55 | +1,43 % | €35,00 | €35,65 | €34,55 | 24,32K |
| 2026-06-03 | €35,05 | +2,04 % | €34,35 | €35,15 | €34,10 | 66,52K |
| 2026-06-02 | €34,35 | +2,08 % | €33,75 | €34,35 | €33,05 | 47,14K |
| 2026-06-01 | €33,65 | -1,03 % | €33,55 | €34,05 | €33,10 | 45,12K |
| 2026-05-29 | €34,00 | +0,59 % | €34,00 | €34,20 | €33,50 | 29,82K |