Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,78 | 19,28 | 17,21 | 17,21 | -8,34% | - |
| 25.02.2021 | 19,95 | 19,99 | 18,78 | 18,78 | -2,80% | - |
| 24.02.2021 | 19,20 | 19,93 | 0,00 | 19,32 | 0,39% | - |
| 23.02.2021 | 19,12 | 19,47 | 18,78 | 19,24 | 2,64% | - |
| 22.02.2021 | 18,83 | 19,28 | 18,75 | 18,75 | -0,64% | - |
| 19.02.2021 | 18,77 | 19,05 | 18,65 | 18,87 | 2,92% | - |
| 18.02.2021 | 18,70 | 18,73 | 18,31 | 18,33 | -1,72% | - |
| 17.02.2021 | 18,82 | 19,18 | 18,56 | 18,65 | -1,92% | - |
| 16.02.2021 | 18,38 | 19,23 | 18,36 | 19,02 | 4,11% | - |
| 12.02.2021 | 18,20 | 18,35 | 18,15 | 18,27 | -0,44% | - |
| 11.02.2021 | 18,22 | 18,84 | 18,14 | 18,35 | -1,03% | - |
| 10.02.2021 | 18,19 | 18,86 | 17,82 | 18,54 | -1,88% | - |
| 09.02.2021 | 18,74 | 18,89 | 18,36 | 18,89 | 1,53% | - |
| 08.02.2021 | 18,95 | 19,33 | 18,34 | 18,61 | 2,79% | - |
| 05.02.2021 | 18,11 | 18,22 | 18,01 | 18,10 | -0,69% | - |
| 04.02.2021 | 18,03 | 18,32 | 17,92 | 18,23 | 0,33% | - |
| 03.02.2021 | 17,93 | 18,29 | 17,71 | 18,17 | 0,64% | - |
| 02.02.2021 | 17,96 | 18,34 | 17,74 | 18,05 | 2,56% | - |
| 01.02.2021 | 17,15 | 18,21 | 17,15 | 17,60 | 3,01% | - |
| 29.01.2021 | 16,88 | 17,22 | 16,70 | 17,09 | 0,23% | - |
| 28.01.2021 | 16,66 | 17,41 | 16,42 | 17,05 | 0,24% | - |
| 27.01.2021 | 17,36 | 17,94 | 15,84 | 17,01 | 0,92% | - |
| 26.01.2021 | 16,72 | 16,95 | 16,72 | 16,85 | -0,47% | - |
| 25.01.2021 | 16,93 | 17,34 | 16,23 | 16,93 | 0,06% | - |
| 22.01.2021 | 17,13 | 17,21 | 16,79 | 16,92 | -0,82% | - |
| 21.01.2021 | 17,60 | 17,60 | 16,67 | 17,06 | -1,56% | - |
| 20.01.2021 | 17,68 | 17,68 | 16,96 | 17,33 | 0,17% | - |
| 19.01.2021 | 17,77 | 17,78 | 17,19 | 17,30 | -3,49% | - |
| 15.01.2021 | 18,49 | 18,66 | 17,73 | 17,93 | -3,53% | - |
| 14.01.2021 | 18,98 | 19,00 | 18,48 | 18,58 | 0,03% | - |
| 13.01.2021 | 18,70 | 18,89 | 18,02 | 18,58 | 0,13% | - |
| 12.01.2021 | 18,80 | 19,15 | 18,48 | 18,55 | 0,30% | - |
| 11.01.2021 | 18,71 | 18,75 | 18,50 | 18,50 | -1,57% | - |
| 08.01.2021 | 18,74 | 18,79 | 18,38 | 18,79 | -0,19% | - |
| 07.01.2021 | 18,66 | 19,00 | 18,52 | 18,83 | 0,40% | - |
| 06.01.2021 | 18,73 | 18,98 | 18,13 | 18,75 | 5,07% | - |
| 05.01.2021 | 18,06 | 18,47 | 17,62 | 17,85 | 0,11% | - |
| 04.01.2021 | 18,12 | 18,23 | 17,83 | 17,83 | -2,09% | - |
| 31.12.2020 | 18,19 | 18,37 | 17,96 | 18,21 | 1,08% | - |
| 30.12.2020 | 18,47 | 18,47 | 17,77 | 18,01 | 1,72% | - |
| 29.12.2020 | 18,24 | 18,27 | 17,57 | 17,71 | -2,80% | - |
| 28.12.2020 | 17,67 | 18,22 | 17,67 | 18,22 | 2,79% | - |
| 24.12.2020 | 18,29 | 18,44 | 17,13 | 17,72 | -3,17% | - |
| 23.12.2020 | 18,92 | 18,95 | 18,30 | 18,30 | -0,62% | - |
| 22.12.2020 | 18,60 | 18,61 | 18,42 | 18,42 | 0,11% | - |
| 21.12.2020 | 18,40 | 18,60 | 18,39 | 18,40 | -0,57% | - |
| 18.12.2020 | 18,49 | 18,80 | 18,32 | 18,50 | -1,73% | - |
| 17.12.2020 | 18,44 | 18,83 | 18,32 | 18,83 | 0,19% | - |
| 16.12.2020 | 18,63 | 18,98 | 18,61 | 18,79 | 0,13% | - |
| 15.12.2020 | 18,52 | 18,98 | 18,27 | 18,77 | 2,12% | - |
| 14.12.2020 | 18,24 | 18,48 | 18,10 | 18,38 | -0,24% | - |
| 11.12.2020 | 18,44 | 18,50 | 18,21 | 18,42 | -0,49% | - |
| 10.12.2020 | 18,41 | 18,59 | 18,39 | 18,51 | -0,54% | - |
| 09.12.2020 | 18,41 | 18,64 | 18,34 | 18,61 | 3,45% | - |
| 08.12.2020 | 18,21 | 18,92 | 17,53 | 17,99 | -2,36% | - |
| 07.12.2020 | 17,92 | 18,77 | 17,91 | 18,43 | 1,99% | - |
| 04.12.2020 | 18,02 | 18,77 | 17,85 | 18,07 | -0,77% | - |
| 03.12.2020 | 18,39 | 18,78 | 18,06 | 18,21 | 4,51% | - |
| 02.12.2020 | 19,16 | 19,16 | 17,04 | 17,42 | -3,17% | - |
| 01.12.2020 | 17,86 | 18,00 | 17,31 | 17,99 | 6,07% | - |
| 30.11.2020 | 17,09 | 17,32 | 16,96 | 16,96 | 62,55% | - |
| 27.11.2020 | 18,03 | 18,03 | 10,34 | 10,43 | -42,56% | - |
| 25.11.2020 | 18,60 | 18,86 | 17,92 | 18,17 | -1,22% | - |
| 24.11.2020 | 18,94 | 19,17 | 18,26 | 18,39 | -0,35% | - |
| 23.11.2020 | 18,59 | 18,92 | 18,10 | 18,46 | 1,04% | - |
| 20.11.2020 | 18,01 | 19,21 | 17,96 | 18,27 | 2,38% | - |
| 19.11.2020 | 18,19 | 18,70 | 17,64 | 17,84 | -0,59% | - |
| 18.11.2020 | 18,62 | 18,62 | 17,89 | 17,95 | -3,10% | - |
| 17.11.2020 | 18,62 | 18,86 | 18,42 | 18,52 | 1,65% | - |
| 16.11.2020 | 18,15 | 18,92 | 18,03 | 18,22 | 1,76% | - |
| 13.11.2020 | 17,93 | 18,10 | 17,70 | 17,91 | 0,31% | - |
| 12.11.2020 | 18,11 | 18,30 | 16,68 | 17,85 | -0,78% | - |
| 11.11.2020 | 17,56 | 18,23 | 17,56 | 17,99 | 0,06% | - |
| 10.11.2020 | 17,39 | 18,86 | 0,00 | 17,98 | 7,76% | - |
| 09.11.2020 | 16,34 | 16,80 | 16,01 | 16,69 | 6,72% | - |
| 06.11.2020 | 15,79 | 15,89 | 15,53 | 15,64 | 0,19% | - |
| 05.11.2020 | 15,35 | 15,80 | 15,29 | 15,61 | 0,77% | - |
| 04.11.2020 | 15,75 | 15,86 | 15,21 | 15,49 | -2,64% | - |
| 03.11.2020 | 15,93 | 16,09 | 15,63 | 15,91 | 2,45% | - |
| 02.11.2020 | 14,96 | 15,84 | 14,96 | 15,53 | 0,94% | - |
| 30.10.2020 | 15,22 | 15,73 | 14,78 | 15,38 | 0,75% | - |
| 29.10.2020 | 14,39 | 15,27 | 14,29 | 15,27 | 1,16% | - |
| 28.10.2020 | 15,62 | 15,90 | 14,46 | 15,09 | -3,15% | - |
| 27.10.2020 | 15,75 | 15,84 | 15,36 | 15,58 | -1,24% | - |
| 26.10.2020 | 15,55 | 15,93 | 15,55 | 15,78 | -0,66% | - |
| 23.10.2020 | 16,07 | 16,11 | 15,88 | 15,88 | -2,25% | - |
| 22.10.2020 | 15,37 | 16,25 | 15,37 | 16,25 | 1,82% | - |
| 21.10.2020 | 15,85 | 15,96 | 15,73 | 15,96 | -0,84% | - |
| 20.10.2020 | 0,00 | 16,09 | 0,00 | 16,09 | 6,31% | - |
| 19.10.2020 | 16,17 | 16,37 | 15,14 | 15,14 | -6,69% | - |
| 16.10.2020 | 15,64 | 16,22 | 15,64 | 16,22 | 0,90% | - |
| 15.10.2020 | 15,42 | 16,08 | 15,42 | 16,08 | 4,42% | - |
| 14.10.2020 | 15,30 | 15,92 | 15,23 | 15,40 | -3,42% | - |
| 13.10.2020 | 15,02 | 15,94 | 15,02 | 15,94 | 0,82% | - |
| 12.10.2020 | 15,81 | 15,81 | 15,54 | 15,81 | 0,99% | - |
| 09.10.2020 | 14,76 | 15,66 | 14,76 | 15,66 | -0,10% | - |
| 08.10.2020 | 15,24 | 15,86 | 14,68 | 15,67 | 3,40% | - |
| 07.10.2020 | 14,26 | 15,16 | 13,90 | 15,16 | 2,16% | - |
| 06.10.2020 | 14,59 | 15,07 | 14,57 | 14,84 | -0,44% | - |
| 05.10.2020 | 14,18 | 15,00 | 14,18 | 14,90 | 1,29% | - |