Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2019 | 18,32 | 18,35 | 18,32 | 18,35 | 3,50% | - |
| 15.11.2019 | 17,26 | 17,73 | 17,26 | 17,73 | 2,60% | - |
| 11.11.2019 | 16,42 | 17,28 | 16,42 | 17,28 | -15,40% | - |
| 30.10.2019 | 23,68 | 23,68 | 17,41 | 20,42 | 26,17% | - |
| 25.10.2019 | 16,01 | 16,19 | 16,01 | 16,19 | 0,47% | - |
| 22.10.2019 | 16,20 | 16,20 | 16,11 | 16,11 | 1,93% | - |
| 21.10.2019 | 15,83 | 15,83 | 15,81 | 15,81 | -4,50% | - |
| 18.10.2019 | 15,80 | 16,55 | 15,80 | 16,55 | 1,72% | - |
| 17.10.2019 | 16,50 | 16,50 | 16,27 | 16,27 | 2,55% | - |
| 16.10.2019 | 15,82 | 15,87 | 15,82 | 15,87 | -1,80% | - |
| 10.10.2019 | 16,50 | 16,50 | 16,16 | 16,16 | -1,97% | - |
| 08.10.2019 | 16,15 | 16,66 | 16,15 | 16,48 | 3,65% | - |
| 07.10.2019 | 15,91 | 15,91 | 15,90 | 15,90 | 0,38% | - |
| 03.10.2019 | 15,82 | 15,84 | 15,82 | 15,84 | -1,09% | - |
| 02.10.2019 | 15,92 | 16,02 | 15,92 | 16,02 | -1,93% | - |
| 01.10.2019 | 16,22 | 18,72 | 16,08 | 16,33 | -1,03% | - |
| 30.09.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 2,33% | - |
| 27.09.2019 | 16,01 | 16,13 | 16,01 | 16,13 | 0,09% | - |
| 23.09.2019 | 16,10 | 16,11 | 16,10 | 16,11 | 0,78% | 600,00 |
| 18.09.2019 | 15,92 | 15,99 | 15,92 | 15,99 | 0,35% | - |
| 17.09.2019 | 15,93 | 15,93 | 15,93 | 15,93 | 0,03% | - |
| 13.09.2019 | 15,91 | 15,93 | 15,91 | 15,93 | 1,14% | - |
| 11.09.2019 | 15,72 | 15,75 | 15,72 | 15,75 | 0,45% | - |
| 10.09.2019 | 15,68 | 15,68 | 15,68 | 15,68 | 0,84% | - |
| 30.08.2019 | 15,51 | 15,55 | 15,51 | 15,55 | -4,51% | - |
| 27.08.2019 | 15,35 | 17,17 | 15,35 | 16,28 | 0,52% | - |
| 26.08.2019 | 15,35 | 17,31 | 15,35 | 16,20 | 1,47% | - |
| 23.08.2019 | 15,35 | 17,17 | 15,35 | 15,96 | 0,00% | - |
| 22.08.2019 | 15,35 | 17,17 | 15,35 | 15,96 | -1,27% | - |
| 21.08.2019 | 15,35 | 17,29 | 15,35 | 16,17 | 0,15% | - |
| 20.08.2019 | 15,35 | 17,17 | 15,35 | 16,14 | -0,12% | - |
| 19.08.2019 | 15,37 | 18,23 | 13,97 | 16,16 | 0,69% | - |
| 16.08.2019 | 15,35 | 17,29 | 15,35 | 16,05 | 0,63% | - |
| 15.08.2019 | 15,07 | 17,15 | 15,07 | 15,95 | -1,02% | - |
| 14.08.2019 | 15,66 | 16,12 | 15,66 | 16,12 | 1,77% | - |
| 13.08.2019 | 12,75 | 15,84 | 12,75 | 15,84 | 1,25% | - |
| 12.08.2019 | 12,75 | 15,99 | 12,75 | 15,64 | -2,89% | - |
| 09.08.2019 | 12,95 | 16,16 | 12,95 | 16,11 | -0,12% | - |
| 08.08.2019 | 16,20 | 17,77 | 16,12 | 16,13 | -1,50% | - |
| 02.08.2019 | 16,50 | 16,50 | 16,37 | 16,37 | -3,34% | - |
| 17.07.2019 | 16,36 | 17,65 | 16,36 | 16,94 | -0,09% | - |
| 16.07.2019 | 16,36 | 16,95 | 16,36 | 16,95 | -9,09% | - |
| 15.07.2019 | 16,70 | 18,65 | 14,33 | 18,65 | 14,74% | - |
| 12.07.2019 | 16,33 | 16,33 | 16,25 | 16,25 | -13,08% | - |
| 11.07.2019 | 16,43 | 18,70 | 16,43 | 18,70 | 14,27% | - |
| 10.07.2019 | 17,43 | 17,43 | 15,08 | 16,36 | -0,58% | - |
| 09.07.2019 | 16,36 | 16,46 | 16,36 | 16,46 | 1,86% | - |
| 08.07.2019 | 16,16 | 16,16 | 16,16 | 16,16 | -15,22% | - |
| 05.07.2019 | 17,43 | 19,79 | 14,72 | 19,06 | 15,63% | - |
| 03.07.2019 | 17,43 | 17,43 | 15,08 | 16,48 | -0,63% | - |
| 02.07.2019 | 16,53 | 17,43 | 16,36 | 16,59 | 0,88% | - |
| 01.07.2019 | 16,27 | 17,01 | 16,27 | 16,44 | -2,46% | - |
| 28.06.2019 | 17,18 | 19,79 | 15,59 | 16,86 | 4,01% | - |
| 27.06.2019 | 17,41 | 18,03 | 14,61 | 16,21 | -0,74% | - |
| 26.06.2019 | 17,27 | 18,73 | 14,63 | 16,33 | 0,65% | - |
| 25.06.2019 | 15,79 | 18,06 | 15,55 | 16,22 | -0,18% | - |
| 24.06.2019 | 16,25 | 16,25 | 16,25 | 16,25 | -1,04% | 2.653,00 |
| 20.06.2019 | 16,42 | 16,42 | 16,42 | 16,42 | 0,37% | - |
| 17.06.2019 | 17,43 | 17,43 | 16,36 | 16,36 | -2,44% | - |
| 14.06.2019 | 17,43 | 19,79 | 14,93 | 16,77 | -3,79% | - |
| 13.06.2019 | 17,43 | 19,79 | 17,15 | 17,43 | 6,54% | - |
| 12.06.2019 | 17,43 | 17,43 | 16,36 | 16,36 | -0,15% | - |
| 11.06.2019 | 17,43 | 18,98 | 14,68 | 16,39 | -0,40% | - |
| 10.06.2019 | 16,54 | 16,54 | 16,45 | 16,45 | 1,57% | 4.827,00 |
| 07.06.2019 | 17,96 | 17,96 | 16,20 | 16,20 | -6,50% | - |
| 06.06.2019 | 17,32 | 17,32 | 17,32 | 17,32 | 0,55% | - |
| 31.05.2019 | 17,25 | 17,25 | 17,23 | 17,23 | 0,00% | - |
| 30.05.2019 | 17,25 | 17,25 | 17,23 | 17,23 | -1,01% | - |
| 29.05.2019 | 17,33 | 17,40 | 17,33 | 17,40 | 2,35% | - |
| 28.05.2019 | 17,00 | 17,00 | 17,00 | 17,00 | -6,72% | 319,00 |
| 24.05.2019 | 16,61 | 18,23 | 16,61 | 18,23 | -0,14% | - |
| 23.05.2019 | 16,81 | 18,33 | 16,81 | 18,25 | -0,41% | - |
| 22.05.2019 | 16,81 | 18,33 | 16,81 | 18,33 | 0,00% | - |
| 21.05.2019 | 16,81 | 18,33 | 16,81 | 18,33 | 0,14% | - |
| 20.05.2019 | 16,61 | 18,30 | 16,61 | 18,30 | -0,68% | - |
| 17.05.2019 | 18,43 | 18,43 | 18,30 | 18,43 | 0,00% | - |
| 16.05.2019 | 18,40 | 20,05 | 18,40 | 18,43 | 0,14% | - |
| 15.05.2019 | 18,50 | 20,25 | 18,38 | 18,40 | -0,54% | - |
| 14.05.2019 | 21,25 | 21,25 | 18,50 | 18,50 | -2,63% | - |
| 13.05.2019 | 18,95 | 19,00 | 18,58 | 19,00 | 0,26% | - |
| 10.05.2019 | 18,85 | 18,95 | 16,46 | 18,95 | 0,53% | - |
| 09.05.2019 | 18,85 | 21,25 | 18,48 | 18,85 | 0,13% | - |
| 08.05.2019 | 21,20 | 21,20 | 18,48 | 18,83 | -1,70% | - |
| 07.05.2019 | 18,83 | 21,20 | 18,48 | 19,15 | 9,90% | - |
| 06.05.2019 | 16,46 | 18,40 | 16,46 | 17,43 | -5,17% | - |
| 01.05.2019 | 16,36 | 18,38 | 16,36 | 18,38 | -2,39% | - |
| 30.04.2019 | 16,36 | 19,28 | 16,36 | 18,83 | -0,26% | - |
| 29.04.2019 | 18,30 | 18,88 | 16,36 | 18,88 | 4,86% | - |
| 09.04.2019 | 18,01 | 18,01 | 18,00 | 18,00 | -5,26% | 10.050,00 |
| 19.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 1,00 |
| 18.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 36,00 |
| 15.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 80,00 |
| 14.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 100,00 |
| 13.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 11.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 08.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 07.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 06.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |