SmartFinancial | Historie | Het Financieele Dagblad

SmartFinancial

Koers Bedrijfsgegevens Kerncijfers

SmartFinancial 35,420 -0,65 -1,80% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-07-2025	53.522	36,395	36,655	35,965	36,07
18-07-2025	61.903	35,785	36,28	35,785	36,27
17-07-2025	54.975	35,58	36,145	35,58	36,05
16-07-2025	47.293	34,95	35,61	34,80	35,55
15-07-2025	56.290	35,76	35,86	34,87	34,89
14-07-2025	64.979	35,38	36,02	35,38	36,02
11-07-2025	33.885	35,43	35,483	35,15	35,20
10-07-2025	57.418	35,555	35,85	35,54	35,64
09-07-2025	61.584	35,88	35,99	34,94	35,60
08-07-2025	67.402	35,57	35,89	35,3629	35,62
07-07-2025	45.292	36,225	36,225	35,30	35,45
03-07-2025	53.563	35,50	36,18	35,50	36,08
02-07-2025	54.982	34,66	35,545	34,46	35,37
01-07-2025	71.765	33,88	34,99	33,63	34,67
30-06-2025	77.664	33,99	34,22	33,69	33,78
27-06-2025	283.889	33,79	33,86	33,285	33,66
26-06-2025	60.482	32,51	33,43	32,51	33,41
25-06-2025	39.721	32,695	32,7301	32,45	32,54
24-06-2025	49.325	32,55	33,23	32,54	32,73
23-06-2025	61.614	32,145	32,785	31,50	32,55
20-06-2025	89.018	31,64	31,75	31,27	31,61
18-06-2025	45.783	31,38	31,685	31,21	31,47
17-06-2025	40.968	31,03	31,42	31,00	31,38
16-06-2025	55.584	31,59	31,86	31,18	31,30
13-06-2025	53.257	31,665	32,02	31,35	31,39
12-06-2025	44.113	32,01	32,35	31,895	32,30
11-06-2025	44.557	32,87	32,97	31,955	32,50
10-06-2025	62.442	32,55	32,89	32,27	32,70
09-06-2025	65.254	32,98	32,98	32,245	32,49
06-06-2025	61.397	32,05	32,52	31,70	32,35
05-06-2025	78.954	31,77	32,09	31,225	31,61
04-06-2025	59.408	32,2105	32,255	31,325	31,50
03-06-2025	55.373	31,18	32,16	31,18	32,15
02-06-2025	72.731	31,405	31,559	31,23	31,54
30-05-2025	53.566	31,61	31,90	31,61	31,78
29-05-2025	56.102	31,83	32,265	31,48	31,85
28-05-2025	70.405	31,85	32,0817	31,29	31,59
27-05-2025	67.793	31,61	32,00	30,745	31,85