Smartbroker Holding AG (SB1G)

SB1G
🏛️ 독일 →
12.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 11.50 12.10 11.50 12.10 0.0M
2025-09-26 12.15 12.15 11.60 11.65 0.0M
2025-09-25 11.80 12.20 11.80 12.15 0.0M
2025-09-24 12.10 12.25 11.85 11.85 0.0M
2025-09-23 12.30 12.35 12.25 12.25 0.0M
2025-09-22 12.40 12.45 12.35 12.35 0.0M
2025-09-19 12.15 12.45 12.15 12.45 0.0M
2025-09-18 11.55 12.35 11.55 12.20 0.0M
2025-09-17 12.10 12.10 11.90 11.90 0.0M
2025-09-16 12.35 12.35 12.00 12.15 0.0M
2025-09-15 12.20 12.20 12.10 12.10 0.0M
2025-09-12 12.35 12.35 12.10 12.20 0.0M
2025-09-11 12.55 12.55 12.45 12.45 0.0M
2025-09-10 12.10 12.70 12.10 12.55 0.0M
2025-09-09 12.20 12.45 12.00 12.30 0.0M
2025-09-08 12.65 12.65 12.25 12.35 0.0M
2025-09-05 12.85 12.95 12.60 12.60 0.0M
2025-09-04 12.80 13.20 12.80 12.85 0.0M
2025-09-03 12.05 12.85 12.05 12.60 0.0M
2025-09-02 12.65 12.80 12.15 12.25 0.0M
2025-09-01 12.35 12.65 12.10 12.40 0.0M
2025-08-29 11.35 12.40 11.35 12.40 0.0M
2025-08-28 10.85 11.40 10.80 11.15 0.0M
2025-08-27 10.85 11.00 10.85 10.95 0.0M
2025-08-26 10.95 11.05 10.90 11.05 0.0M
2025-08-25 11.05 11.05 11.05 11.05 0.0M
2025-08-22 11.15 11.15 10.95 11.10 0.0M
2025-08-21 11.15 11.15 11.15 11.15 0.0M
2025-08-20 11.15 11.15 11.15 11.15 0.0M
2025-08-19 11.20 11.40 11.15 11.15 0.0M
2025-08-18 11.00 11.25 11.00 11.15 0.0M
2025-08-15 11.05 11.30 10.95 11.25 0.0M
2025-08-14 10.90 11.10 10.90 11.05 0.0M
2025-08-13 11.45 11.45 11.20 11.25 0.0M
2025-08-12 11.00 11.65 11.00 11.55 0.0M
2025-08-11 10.90 11.00 10.90 10.95 0.0M
2025-08-08 10.60 11.00 10.60 11.00 0.0M
2025-08-07 10.75 10.90 10.70 10.90 0.0M
2025-08-06 10.70 10.80 10.70 10.75 0.0M
2025-08-05 10.75 10.80 10.70 10.80 0.0M
2025-08-04 10.70 10.90 10.70 10.90 0.0M
2025-08-01 11.30 11.30 10.60 10.85 0.0M
2025-07-31 11.35 11.35 11.20 11.30 0.0M
2025-07-30 11.35 11.35 11.30 11.30 0.0M
2025-07-29 11.20 11.30 11.20 11.30 0.0M
2025-07-28 11.30 11.40 11.20 11.25 0.0M
2025-07-25 11.40 11.40 11.30 11.35 0.0M
2025-07-24 11.45 11.55 11.45 11.55 0.0M
2025-07-23 11.65 11.70 11.65 11.70 0.0M
2025-07-22 11.55 11.55 11.45 11.55 0.0M
2025-07-21 11.40 12.05 11.40 11.70 0.0M
2025-07-18 12.25 12.45 11.35 11.50 0.0M
2025-07-17 11.95 12.20 11.90 12.20 0.0M
2025-07-16 11.80 12.15 11.70 11.85 0.0M
2025-07-15 12.05 12.20 11.95 12.00 0.0M
2025-07-14 11.50 12.00 11.50 11.90 0.0M
2025-07-11 11.40 11.60 11.40 11.60 0.0M
2025-07-10 11.65 11.65 11.50 11.55 0.0M
2025-07-09 10.90 11.70 10.90 11.60 0.0M
2025-07-08 11.00 11.00 10.90 10.95 0.0M
2025-07-07 11.35 11.35 10.90 10.95 0.0M
2025-07-04 11.40 11.40 10.95 11.25 0.0M
2025-07-03 11.80 12.00 11.25 11.25 0.0M
2025-07-02 12.65 12.65 11.20 12.00 0.0M
2025-07-01 12.55 12.85 12.50 12.55 0.0M
2025-06-30 12.85 13.10 12.45 12.75 0.0M
2025-06-27 13.10 13.10 12.60 12.75 0.0M
2025-06-26 13.00 13.20 12.85 13.00 0.0M
2025-06-25 12.70 13.00 12.55 13.00 0.0M
2025-06-24 12.90 12.90 12.60 12.60 0.0M
2025-06-23 12.70 12.85 12.70 12.75 0.0M
2025-06-20 12.70 12.85 12.70 12.85 0.0M
2025-06-19 12.95 13.05 12.75 12.80 0.0M
2025-06-18 12.80 12.85 12.70 12.85 0.0M
2025-06-17 13.00 13.00 12.60 12.70 0.0M
2025-06-16 12.95 12.95 12.75 12.85 0.0M
2025-06-13 12.75 12.85 12.75 12.85 0.0M
2025-06-12 12.85 12.85 12.85 12.85 0.0M
2025-06-11 12.50 12.90 12.50 12.75 0.0M
2025-06-10 12.60 12.60 12.50 12.60 0.0M
2025-06-09 12.75 12.80 12.45 12.55 0.0M
2025-06-06 12.85 13.00 12.55 12.65 0.0M
2025-06-05 12.55 12.75 12.55 12.75 0.0M
2025-06-04 12.75 12.75 12.55 12.55 0.0M
2025-06-03 12.85 13.00 12.85 12.90 0.0M
2025-06-02 12.95 12.95 12.65 12.85 0.0M
2025-05-30 12.75 12.95 12.75 12.95 0.0M
2025-05-29 12.60 12.80 12.40 12.65 0.0M
2025-05-28 12.50 12.60 12.50 12.55 0.0M
2025-05-27 12.70 12.80 12.50 12.60 0.0M
2025-05-26 12.85 13.05 12.25 12.60 0.0M
2025-05-23 12.40 12.85 12.40 12.70 0.0M
2025-05-22 12.50 12.60 12.20 12.30 0.0M
2025-05-21 12.30 12.65 12.30 12.65 0.0M
2025-05-20 12.30 12.50 12.20 12.40 0.0M
2025-05-19 12.25 12.35 12.20 12.35 0.0M
2025-05-16 12.20 12.35 11.80 12.35 0.0M
2025-05-15 12.35 12.40 12.30 12.40 0.0M
2025-05-14 12.35 12.40 12.35 12.40 0.0M
2025-05-13 12.35 12.35 12.30 12.35 0.0M
2025-05-12 12.60 12.60 12.35 12.45 0.0M
2025-05-09 12.35 12.50 12.30 12.45 0.0M
2025-05-08 12.30 12.45 12.30 12.45 0.0M
2025-05-07 12.50 12.65 12.30 12.55 0.0M
2025-05-06 12.65 13.00 12.45 12.80 0.0M
2025-05-05 12.30 12.70 12.30 12.55 0.0M
2025-05-02 12.55 12.70 12.30 12.50 0.0M
2025-04-30 12.55 12.55 12.30 12.55 0.0M
2025-04-29 12.30 12.55 12.20 12.40 0.0M
2025-04-28 11.80 12.25 11.60 12.25 0.0M
2025-04-25 11.55 11.65 11.40 11.55 0.0M
2025-04-24 11.55 11.55 11.55 11.55 0.0M
2025-04-23 11.20 11.70 11.10 11.55 0.0M
2025-04-22 11.35 11.40 11.20 11.30 0.0M
2025-04-17 11.30 11.40 11.20 11.35 0.0M
2025-04-16 11.30 11.30 10.90 11.30 0.0M
2025-04-15 11.70 11.70 11.35 11.40 0.0M
2025-04-14 11.50 11.70 11.50 11.55 0.0M
2025-04-11 11.40 11.50 11.30 11.45 0.0M
2025-04-10 10.80 11.40 10.60 11.40 0.0M
2025-04-09 10.50 10.60 10.00 10.05 0.0M
2025-04-08 10.75 11.00 10.35 10.35 0.0M
2025-04-07 9.94 10.30 8.90 10.30 0.0M
2025-04-04 10.65 10.65 10.20 10.65 0.0M
2025-04-03 10.80 10.80 10.60 10.80 0.0M
2025-04-02 10.90 10.90 10.60 10.65 0.0M
2025-04-01 10.70 11.10 10.70 11.00 0.0M
2025-03-31 10.60 10.80 10.60 10.60 0.0M
2025-03-28 10.70 10.85 10.60 10.85 0.0M
2025-03-27 10.60 10.70 10.60 10.70 0.0M
2025-03-26 11.25 11.30 10.50 10.85 0.0M
2025-03-25 10.90 11.40 10.90 11.25 0.0M
2025-03-24 11.20 11.20 11.10 11.10 0.0M
2025-03-21 11.10 11.15 10.90 11.15 0.0M
2025-03-20 11.05 11.10 10.65 11.10 0.0M
2025-03-19 11.60 11.60 10.95 11.25 0.0M
2025-03-18 11.30 11.85 11.20 11.50 0.0M
2025-03-17 10.80 11.25 10.80 11.25 0.0M
2025-03-14 10.65 11.00 10.55 10.85 0.0M
2025-03-13 10.25 10.55 10.25 10.50 0.0M
2025-03-12 10.35 10.40 10.25 10.30 0.0M
2025-03-11 10.25 10.30 10.10 10.30 0.0M
2025-03-10 10.30 10.40 10.10 10.30 0.0M
2025-03-07 10.30 10.40 10.15 10.30 0.0M
2025-03-06 10.25 10.35 9.98 10.30 0.0M
2025-03-05 10.00 10.20 10.00 10.15 0.0M
2025-03-04 9.96 9.98 9.80 9.90 0.0M
2025-03-03 9.90 10.15 9.62 10.10 0.0M
2025-02-28 10.15 10.15 9.96 9.96 0.0M
2025-02-27 10.10 10.40 9.98 10.20 0.0M
2025-02-26 10.20 10.40 9.90 10.30 0.0M
2025-02-25 10.50 10.50 10.05 10.15 0.0M
2025-02-24 10.55 10.80 10.50 10.65 0.0M
2025-02-21 10.65 10.70 10.45 10.55 0.0M
2025-02-20 10.50 11.00 10.35 10.70 0.0M
2025-02-19 10.80 11.00 10.35 10.60 0.0M
2025-02-18 11.00 11.00 10.70 10.80 0.0M
2025-02-17 10.30 10.75 10.30 10.50 0.0M
2025-02-14 10.35 10.55 10.15 10.35 0.0M
2025-02-13 10.10 10.40 10.00 10.30 0.0M
2025-02-12 9.90 10.10 9.90 10.10 0.0M
2025-02-11 9.92 10.10 9.74 9.98 0.0M
2025-02-10 9.60 10.05 9.60 9.94 0.0M
2025-02-07 9.86 10.05 9.60 9.86 0.0M
2025-02-06 9.50 9.90 9.48 9.88 0.0M
2025-02-05 9.38 9.46 9.36 9.44 0.0M
2025-02-04 9.26 9.50 9.26 9.44 0.0M
2025-02-03 9.34 9.50 9.22 9.50 0.0M
2025-01-31 9.38 9.40 9.22 9.40 0.0M
2025-01-30 9.02 9.36 9.02 9.26 0.0M
2025-01-29 9.14 9.14 9.14 9.14 0.0M
2025-01-28 9.02 9.24 9.00 9.18 0.0M
2025-01-27 9.02 9.20 9.02 9.20 0.0M
2025-01-24 9.30 9.30 9.10 9.16 0.0M
2025-01-23 9.40 9.56 9.30 9.32 0.0M
2025-01-22 9.50 9.56 9.42 9.46 0.0M
2025-01-21 9.46 9.50 9.16 9.50 0.0M
2025-01-20 9.60 9.66 9.44 9.56 0.0M
2025-01-17 9.34 9.58 9.32 9.58 0.0M
2025-01-16 9.12 9.48 9.12 9.22 0.0M
2025-01-15 9.08 9.14 9.08 9.12 0.0M
2025-01-14 9.06 9.06 9.06 9.06 0.0M
2025-01-13 9.04 9.04 8.82 9.04 0.0M
2025-01-10 9.08 9.10 8.98 9.04 0.0M
2025-01-09 8.98 9.10 8.96 9.02 0.0M
2025-01-08 9.00 9.14 9.00 9.04 0.0M
2025-01-07 9.18 9.20 9.00 9.08 0.0M
2025-01-06 8.90 9.24 8.82 9.10 0.0M
2025-01-03 9.02 9.14 8.72 9.04 0.0M
2025-01-02 9.12 9.14 9.12 9.14 0.0M