13,550$
4,15%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,48 | 13,51 | 13,32 | 13,51 | 3,84% | 3.766,00 |
| 02.05.2024 | 13,32 | 13,54 | 13,01 | 13,01 | -2,77% | 1.185,00 |
| 30.04.2024 | 13,52 | 13,60 | 13,06 | 13,38 | -1,91% | 7.022,00 |
| 29.04.2024 | 13,98 | 13,98 | 13,64 | 13,64 | -0,51% | 1.443,00 |
| 26.04.2024 | 13,82 | 13,87 | 13,71 | 13,71 | -0,65% | 3.215,00 |
| 25.04.2024 | 13,54 | 13,96 | 13,54 | 13,80 | 0,07% | 1.640,00 |
| 24.04.2024 | 13,55 | 13,79 | 13,50 | 13,79 | 2,07% | 5.379,00 |
| 22.04.2024 | 13,45 | 13,53 | 13,45 | 13,51 | 0,60% | 1.684,00 |
| 19.04.2024 | 13,50 | 13,75 | 13,43 | 13,43 | 0,83% | 11.286,00 |
| 18.04.2024 | 13,15 | 13,34 | 13,15 | 13,32 | -0,97% | 1.943,00 |
| 17.04.2024 | 13,02 | 13,45 | 13,02 | 13,45 | 2,37% | 1.518,00 |
| 15.04.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -4,16% | 370,00 |
| 12.04.2024 | 13,24 | 13,71 | 13,11 | 13,71 | 0,81% | 1.786,00 |
| 11.04.2024 | 13,11 | 13,60 | 13,11 | 13,60 | 1,87% | 1.069,00 |
| 10.04.2024 | 13,51 | 13,51 | 13,31 | 13,35 | -1,91% | 2.810,00 |
| 09.04.2024 | 13,78 | 13,78 | 13,61 | 13,61 | -1,31% | 1.453,00 |
| 08.04.2024 | 13,78 | 13,79 | 13,78 | 13,79 | -0,79% | 319,00 |
| 05.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,34% | 655,00 |
| 04.04.2024 | 13,75 | 14,38 | 13,61 | 14,38 | 1,99% | 2.483,00 |
| 03.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,49% | 548,00 |
| 02.04.2024 | 13,64 | 14,17 | 13,61 | 14,17 | 1,58% | 1.125,00 |
| 01.04.2024 | 14,01 | 14,40 | 13,62 | 13,95 | 1,23% | 7.836,00 |
| 28.03.2024 | 13,75 | 13,98 | 13,75 | 13,78 | -0,26% | 1.876,00 |
| 27.03.2024 | 13,60 | 13,82 | 13,60 | 13,82 | -0,61% | 737,00 |
| 26.03.2024 | 13,95 | 13,95 | 13,90 | 13,90 | 1,46% | 170,00 |
| 25.03.2024 | 13,94 | 13,94 | 13,70 | 13,70 | -2,00% | 1.442,00 |
| 22.03.2024 | 13,97 | 14,03 | 13,70 | 13,98 | 0,58% | 1.777,00 |
| 21.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,51% | 829,00 |
| 20.03.2024 | 13,57 | 13,57 | 13,56 | 13,56 | 0,44% | 814,00 |
| 19.03.2024 | 13,58 | 13,65 | 13,50 | 13,50 | -0,92% | 4.008,00 |
| 18.03.2024 | 13,52 | 13,85 | 13,51 | 13,63 | -1,98% | 9.791,00 |
| 15.03.2024 | 13,85 | 13,90 | 13,65 | 13,90 | 1,83% | 3.419,00 |
| 14.03.2024 | 13,61 | 13,65 | 13,50 | 13,65 | 0,29% | 2.510,00 |
| 13.03.2024 | 13,42 | 14,05 | 13,42 | 13,61 | -0,29% | 4.996,00 |
| 12.03.2024 | 14,04 | 14,16 | 13,61 | 13,65 | -2,29% | 258,00 |
| 11.03.2024 | 13,79 | 14,24 | 13,61 | 13,97 | 1,27% | 153,00 |
| 08.03.2024 | 13,80 | 13,95 | 13,80 | 13,80 | 0,55% | 3.678,00 |
| 07.03.2024 | 14,29 | 14,29 | 13,72 | 13,72 | 0,07% | 1.148,00 |
| 06.03.2024 | 13,70 | 13,85 | 13,70 | 13,71 | -2,07% | 4.363,00 |
| 05.03.2024 | 14,28 | 14,28 | 13,99 | 14,00 | 0,00% | 1.768,00 |
| 04.03.2024 | 13,61 | 14,00 | 13,61 | 14,00 | 2,19% | 2.252,00 |
| 01.03.2024 | 13,90 | 14,18 | 13,61 | 13,70 | -2,14% | 8.178,00 |
| 29.02.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,07% | 1.492,00 |
| 28.02.2024 | 13,84 | 14,05 | 13,81 | 13,99 | -1,20% | 3.489,00 |
| 27.02.2024 | 14,21 | 14,72 | 13,86 | 14,16 | -0,77% | 222,00 |
| 26.02.2024 | 14,73 | 14,73 | 14,05 | 14,27 | 3,33% | 3.489,00 |
| 23.02.2024 | 14,09 | 14,77 | 13,81 | 13,81 | 2,22% | 5.709,00 |
| 22.02.2024 | 14,46 | 14,75 | 13,51 | 13,51 | -8,41% | 11.368,00 |
| 21.02.2024 | 14,42 | 14,96 | 14,42 | 14,75 | 1,44% | 5.897,00 |
| 20.02.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -0,48% | 904,00 |
| 16.02.2024 | 14,81 | 14,81 | 14,61 | 14,61 | -1,35% | 2.258,00 |
| 15.02.2024 | 15,11 | 15,11 | 14,81 | 14,81 | 0,00% | 2.428,00 |
| 14.02.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -0,27% | 929,00 |
| 13.02.2024 | 15,00 | 15,00 | 14,85 | 14,85 | -2,94% | 1.334,00 |
| 12.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 1.343,00 |
| 09.02.2024 | 15,74 | 15,74 | 15,35 | 15,50 | 0,65% | 3.622,00 |
| 08.02.2024 | 15,75 | 15,75 | 15,40 | 15,40 | -0,90% | 8.110,00 |
| 07.02.2024 | 15,60 | 15,60 | 15,54 | 15,54 | 0,19% | 973,00 |
| 06.02.2024 | 15,74 | 15,74 | 15,51 | 15,51 | -1,27% | 1.206,00 |
| 05.02.2024 | 15,61 | 15,80 | 15,50 | 15,71 | 1,03% | 3.371,00 |
| 02.02.2024 | 15,25 | 15,79 | 15,25 | 15,55 | -0,06% | 264,00 |
| 01.02.2024 | 15,30 | 15,60 | 15,30 | 15,56 | 0,39% | 2.350,00 |
| 31.01.2024 | 15,51 | 15,99 | 15,50 | 15,50 | 1,24% | 2.867,00 |
| 30.01.2024 | 15,70 | 15,91 | 15,31 | 15,31 | -3,59% | 2.273,00 |
| 29.01.2024 | 16,24 | 16,24 | 14,68 | 15,88 | 0,44% | 4.775,00 |
| 26.01.2024 | 15,49 | 16,25 | 15,49 | 15,81 | 3,33% | 4.916,00 |
| 25.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,66% | 811,00 |
| 24.01.2024 | 14,75 | 15,39 | 14,75 | 14,76 | 1,51% | 2.205,00 |
| 23.01.2024 | 14,56 | 14,56 | 14,54 | 14,54 | -4,40% | 1.266,00 |
| 22.01.2024 | 15,18 | 15,21 | 15,18 | 15,21 | -1,55% | 1.238,00 |
| 19.01.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 1,31% | 1.837,00 |
| 18.01.2024 | 15,05 | 15,25 | 15,05 | 15,25 | -0,07% | 1.552,00 |
| 17.01.2024 | 15,07 | 15,35 | 15,07 | 15,26 | 1,43% | 3.856,00 |
| 16.01.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -2,81% | 1.051,00 |
| 12.01.2024 | 15,44 | 15,77 | 15,44 | 15,48 | 1,91% | 33,00 |
| 11.01.2024 | 15,20 | 15,20 | 15,19 | 15,19 | 0,26% | 1.022,00 |
| 10.01.2024 | 15,16 | 15,16 | 15,15 | 15,15 | -0,32% | 1.128,00 |
| 09.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 170,00 |
| 08.01.2024 | 15,19 | 15,40 | 15,19 | 15,40 | 0,85% | 762,00 |
| 05.01.2024 | 15,19 | 15,57 | 15,19 | 15,27 | -1,55% | 4.422,00 |
| 04.01.2024 | 15,49 | 15,51 | 15,49 | 15,51 | 2,24% | 3.713,00 |
| 03.01.2024 | 15,17 | 15,17 | 15,17 | 15,17 | -3,07% | 872,00 |
| 02.01.2024 | 15,35 | 15,83 | 15,35 | 15,65 | 2,69% | 4.832,00 |
| 29.12.2023 | 15,05 | 15,45 | 15,05 | 15,24 | -0,72% | 32,00 |
| 28.12.2023 | 15,30 | 15,70 | 15,30 | 15,35 | -1,60% | 3.504,00 |
| 27.12.2023 | 15,11 | 15,66 | 15,11 | 15,60 | -0,38% | 2.627,00 |
| 26.12.2023 | 15,31 | 15,66 | 15,31 | 15,66 | 3,03% | 4.821,00 |
| 22.12.2023 | 14,97 | 15,45 | 14,88 | 15,20 | 1,20% | 7.653,00 |
| 21.12.2023 | 15,32 | 15,74 | 14,89 | 15,02 | -1,83% | 8.000,00 |
| 20.12.2023 | 15,11 | 15,50 | 15,07 | 15,30 | 1,26% | 7.120,00 |
| 19.12.2023 | 14,95 | 15,12 | 14,95 | 15,11 | 1,34% | 3.599,00 |
| 18.12.2023 | 14,83 | 14,91 | 14,80 | 14,91 | -1,91% | 1.697,00 |
| 15.12.2023 | 14,66 | 15,25 | 14,66 | 15,20 | 1,33% | 15.033,00 |
| 14.12.2023 | 14,57 | 15,00 | 14,51 | 15,00 | 5,63% | 14.093,00 |
| 13.12.2023 | 14,45 | 14,45 | 13,80 | 14,20 | -0,56% | 17.625,00 |
| 12.12.2023 | 14,60 | 14,82 | 14,28 | 14,28 | -3,32% | 6.201,00 |
| 11.12.2023 | 15,10 | 15,10 | 14,65 | 14,77 | -1,10% | 6.766,00 |
| 08.12.2023 | 14,85 | 15,20 | 14,75 | 14,94 | 0,50% | 12.471,00 |
| 07.12.2023 | 14,18 | 15,24 | 14,18 | 14,86 | 2,84% | 10.921,00 |
| 06.12.2023 | 14,30 | 14,49 | 14,23 | 14,45 | 2,99% | 6.233,00 |