Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2019 | 18,81 | 18,90 | 18,71 | 18,76 | -0,29% | 2.158,00 |
| 20.12.2019 | 19,34 | 19,34 | 18,72 | 18,81 | 2,86% | 3.543,00 |
| 16.12.2019 | 18,27 | 18,30 | 18,27 | 18,29 | 1,05% | 99,00 |
| 27.11.2019 | 17,79 | 18,10 | 17,76 | 18,10 | 0,02% | 300,00 |
| 22.11.2019 | 17,76 | 18,10 | 17,76 | 18,10 | 3,13% | 711,00 |
| 15.11.2019 | 17,55 | 17,55 | 17,55 | 17,55 | 3,22% | 32,00 |
| 30.10.2019 | 17,00 | 17,00 | 17,00 | 17,00 | 1,49% | 499,00 |
| 29.10.2019 | 16,75 | 16,75 | 16,75 | 16,75 | 1,52% | 210,00 |
| 18.10.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 4.787,00 |
| 08.10.2019 | 16,45 | 16,50 | 16,45 | 16,50 | 0,00% | 8.620,00 |
| 01.10.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 4.804,00 |
| 30.09.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 2,36% | 5.200,00 |
| 23.09.2019 | 16,50 | 16,50 | 16,08 | 16,12 | -0,73% | 10,00 |
| 13.09.2019 | 16,24 | 16,24 | 16,24 | 16,24 | 2,64% | 59,00 |
| 19.08.2019 | 15,80 | 15,82 | 15,80 | 15,82 | -2,65% | 868,00 |
| 05.08.2019 | 16,28 | 16,28 | 16,25 | 16,25 | -1,52% | 22,00 |
| 31.07.2019 | 16,49 | 16,50 | 16,49 | 16,50 | 0,00% | 2.500,00 |
| 29.07.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 1.143,00 |
| 15.07.2019 | 16,51 | 16,52 | 16,50 | 16,50 | 0,00% | 10,00 |
| 12.07.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 1.093,00 |
| 11.07.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 2.510,00 |
| 08.07.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 10.000,00 |
| 05.07.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 10.132,00 |
| 02.07.2019 | 16,50 | 16,50 | 16,33 | 16,50 | 2,48% | 12.201,00 |
| 27.06.2019 | 16,50 | 16,50 | 16,00 | 16,10 | -2,42% | 22.083,00 |
| 26.06.2019 | 16,50 | 16,50 | 16,50 | 16,50 | 2,36% | 24.268,00 |
| 25.06.2019 | 16,47 | 16,50 | 16,12 | 16,12 | -0,80% | 6.600,00 |
| 24.06.2019 | 16,14 | 16,40 | 16,00 | 16,25 | -0,91% | 61.739,00 |
| 20.06.2019 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | 3.200,00 |
| 19.06.2019 | 16,75 | 16,75 | 16,75 | 16,75 | 1,52% | 454,00 |
| 14.06.2019 | 16,49 | 16,50 | 16,49 | 16,50 | 1,85% | 47,00 |
| 11.06.2019 | 16,25 | 16,30 | 16,20 | 16,20 | -1,52% | 99,00 |
| 10.06.2019 | 16,20 | 16,54 | 16,16 | 16,45 | 0,43% | 29.222,00 |
| 07.06.2019 | 17,00 | 17,00 | 16,38 | 16,38 | -3,65% | 2.727,00 |
| 06.06.2019 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 123,00 |
| 28.05.2019 | 17,00 | 17,00 | 16,99 | 17,00 | -2,30% | 2.799,00 |
| 23.05.2019 | 17,03 | 17,40 | 17,01 | 17,40 | -4,14% | 1.300,00 |
| 07.05.2019 | 18,15 | 18,15 | 18,00 | 18,15 | 0,84% | 200,00 |
| 09.04.2019 | 18,01 | 18,01 | 18,00 | 18,00 | -5,26% | 10.050,00 |
| 14.03.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 100,00 |
| 13.02.2019 | 20,30 | 20,30 | 19,00 | 19,00 | 4,28% | 461,00 |
| 31.01.2019 | 18,45 | 18,45 | 18,22 | 18,22 | -0,84% | 10.470,00 |
| 30.01.2019 | 18,38 | 18,38 | 18,38 | 18,38 | 0,85% | 225,00 |
| 25.01.2019 | 18,22 | 18,22 | 18,22 | 18,22 | 0,22% | 100,00 |
| 24.01.2019 | 18,00 | 18,18 | 17,98 | 18,18 | 1,17% | 5.680,00 |
| 23.01.2019 | 18,00 | 18,00 | 17,97 | 17,97 | -0,17% | 1.620,00 |
| 22.01.2019 | 17,12 | 18,00 | 17,12 | 18,00 | 0,00% | 481,00 |
| 18.01.2019 | 17,98 | 18,00 | 17,98 | 18,00 | 0,28% | 600,00 |
| 17.01.2019 | 17,95 | 18,00 | 17,91 | 17,95 | 1,99% | 1.952,00 |
| 15.01.2019 | 17,60 | 17,60 | 17,60 | 17,60 | 1,03% | 500,00 |
| 11.01.2019 | 17,42 | 17,42 | 17,42 | 17,42 | -3,22% | 818,00 |
| 08.01.2019 | 17,78 | 18,00 | 17,42 | 18,00 | 3,87% | 1.620,00 |
| 04.01.2019 | 17,33 | 17,33 | 17,33 | 17,33 | -3,63% | 1.599,00 |
| 02.01.2019 | 17,98 | 17,98 | 17,98 | 17,98 | 0,46% | 200,00 |
| 06.12.2018 | 17,90 | 17,90 | 17,90 | 17,90 | -2,98% | 1.000,00 |
| 28.11.2018 | 18,44 | 18,45 | 18,44 | 18,45 | -1,94% | 1.031,00 |
| 20.11.2018 | 18,82 | 18,82 | 18,82 | 18,82 | -0,08% | 100,00 |
| 01.11.2018 | 19,34 | 19,34 | 18,83 | 18,83 | -5,14% | 1.998,00 |
| 26.10.2018 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | 102,00 |
| 25.10.2018 | 19,85 | 19,85 | 19,85 | 19,85 | -0,33% | 102,00 |
| 24.10.2018 | 19,75 | 19,92 | 19,75 | 19,92 | 0,84% | 200,00 |
| 23.10.2018 | 19,75 | 19,75 | 19,75 | 19,75 | -10,27% | 200,00 |
| 15.10.2018 | 24,90 | 24,90 | 22,01 | 22,01 | -12,14% | 641,00 |
| 12.10.2018 | 22,77 | 25,05 | 22,77 | 25,05 | 25,19% | 607,00 |
| 11.10.2018 | 19,75 | 20,01 | 19,75 | 20,01 | 1,05% | 1.000,00 |
| 10.10.2018 | 19,80 | 19,80 | 19,80 | 19,80 | 0,26% | 250,00 |
| 09.10.2018 | 19,75 | 19,75 | 19,75 | 19,75 | -1,25% | 323,00 |
| 05.10.2018 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | 450,00 |
| 02.10.2018 | 20,24 | 20,25 | 20,24 | 20,25 | 0,00% | 202,00 |
| 28.09.2018 | 19,75 | 20,26 | 19,75 | 20,25 | 0,00% | 2.357,00 |
| 29.08.2018 | 19,89 | 20,25 | 19,75 | 20,25 | -2,27% | 1.088,00 |
| 27.08.2018 | 20,72 | 20,72 | 20,72 | 20,72 | 4,91% | 162,00 |
| 23.08.2018 | 19,75 | 19,75 | 19,75 | 19,75 | -4,13% | 418,00 |
| 17.08.2018 | 20,75 | 20,75 | 20,60 | 20,60 | 1,73% | 660,00 |
| 12.07.2018 | 20,25 | 20,25 | 20,25 | 20,25 | 3,61% | 600,00 |
| 03.07.2018 | 19,15 | 19,64 | 19,15 | 19,54 | -2,89% | 5.284,00 |
| 02.07.2018 | 20,22 | 20,22 | 20,13 | 20,13 | 1,52% | 362,00 |
| 29.06.2018 | 19,75 | 19,82 | 19,75 | 19,82 | 1,66% | 886,00 |
| 20.06.2018 | 19,50 | 19,50 | 19,50 | 19,50 | -2,51% | 200,00 |
| 18.06.2018 | 19,61 | 20,00 | 19,61 | 20,00 | 1,27% | 1.553,00 |
| 15.06.2018 | 19,50 | 19,75 | 19,34 | 19,75 | 4,27% | 1.205,00 |
| 13.06.2018 | 19,00 | 19,13 | 18,85 | 18,94 | -1,50% | 867,00 |
| 12.06.2018 | 19,23 | 19,23 | 19,23 | 19,23 | -0,16% | 600,00 |
| 08.06.2018 | 19,00 | 19,26 | 19,00 | 19,26 | 1,37% | 1.478,00 |
| 04.06.2018 | 19,00 | 19,00 | 19,00 | 19,00 | 2,43% | 901,00 |
| 29.05.2018 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | 3.967,00 |
| 25.05.2018 | 18,55 | 18,55 | 18,50 | 18,50 | -0,27% | 17.200,00 |
| 24.05.2018 | 18,55 | 18,55 | 18,55 | 18,55 | 0,82% | 1.000,00 |
| 18.05.2018 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 134,00 |
| 15.05.2018 | 18,40 | 18,40 | 18,40 | 18,40 | 0,22% | 134,00 |
| 14.05.2018 | 18,36 | 18,36 | 18,36 | 18,36 | 0,88% | 100,00 |
| 16.03.2018 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | 281,00 |
| 14.03.2018 | 18,25 | 18,25 | 18,25 | 18,25 | 1,39% | 800,00 |
| 12.02.2018 | 18,00 | 18,00 | 18,00 | 18,00 | 4,35% | 200,00 |
| 09.02.2018 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | 200,00 |
| 07.02.2018 | 17,04 | 17,25 | 16,75 | 17,25 | -3,63% | 4.902,00 |
| 05.02.2018 | 17,91 | 17,91 | 17,90 | 17,90 | 0,06% | 645,00 |
| 02.02.2018 | 17,95 | 17,95 | 17,86 | 17,89 | -0,61% | 790,00 |
| 01.02.2018 | 18,10 | 18,21 | 18,00 | 18,00 | 0,56% | 1.000,00 |
| 24.01.2018 | 18,57 | 18,57 | 16,01 | 17,90 | -3,50% | 6.281,00 |