13,416$
-0,47%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 13,11 | 13,55 | 12,95 | 13,48 | 2,43% | 1.325.959,00 |
| 30.09.2026 | 13,14 | 13,41 | 13,10 | 13,16 | 0,77% | 1.217.965,00 |
| 29.09.2026 | 12,70 | 13,16 | 12,63 | 13,06 | 1,79% | 1.199.485,00 |
| 28.09.2026 | 12,95 | 13,05 | 12,71 | 12,83 | 0,39% | 1.020.936,00 |
| 25.09.2026 | 12,86 | 12,97 | 12,68 | 12,78 | -1,54% | 1.207.561,00 |
| 24.09.2026 | 12,78 | 13,07 | 12,60 | 12,98 | 2,04% | 2.334.368,00 |
| 23.09.2026 | 12,81 | 12,82 | 12,46 | 12,72 | -0,55% | 1.580.805,00 |
| 22.09.2026 | 13,31 | 13,32 | 12,79 | 12,79 | -5,19% | 1.690.525,00 |
| 21.09.2026 | 13,52 | 13,74 | 13,31 | 13,49 | -1,03% | 1.487.669,00 |
| 18.09.2026 | 13,74 | 13,84 | 13,54 | 13,63 | -0,87% | 1.865.812,00 |
| 17.09.2026 | 13,55 | 13,98 | 13,48 | 13,75 | 1,78% | 1.967.854,00 |
| 16.09.2026 | 13,29 | 13,74 | 13,24 | 13,51 | 1,81% | 2.142.010,00 |
| 15.09.2026 | 13,04 | 13,33 | 12,99 | 13,27 | 1,76% | 1.334.254,00 |
| 14.09.2026 | 13,18 | 13,22 | 12,92 | 13,04 | -1,06% | 1.435.857,00 |
| 11.09.2026 | 12,76 | 13,19 | 12,73 | 13,18 | 3,94% | 2.000.560,00 |
| 10.09.2026 | 12,57 | 12,72 | 12,42 | 12,68 | 1,20% | 1.334.422,00 |
| 09.09.2026 | 12,50 | 12,62 | 12,28 | 12,53 | -0,48% | 1.007.136,00 |
| 08.09.2026 | 12,86 | 12,88 | 12,54 | 12,59 | -2,10% | 1.619.730,00 |
| 04.09.2026 | 12,61 | 12,88 | 12,55 | 12,86 | 1,90% | 1.950.993,00 |
| 03.09.2026 | 12,54 | 12,69 | 12,47 | 12,62 | 1,20% | 1.262.638,00 |
| 02.09.2026 | 12,42 | 12,56 | 12,33 | 12,47 | 0,32% | 1.554.855,00 |
| 01.09.2026 | 12,58 | 12,68 | 12,35 | 12,43 | -0,16% | 1.350.351,00 |
| 31.08.2026 | 12,51 | 12,60 | 12,30 | 12,45 | 0,65% | 1.236.216,00 |
| 28.08.2026 | 12,37 | 12,54 | 12,34 | 12,37 | 0,16% | 929.049,00 |
| 27.08.2026 | 12,06 | 12,44 | 12,02 | 12,35 | 2,66% | 1.364.018,00 |
| 26.08.2026 | 12,35 | 12,75 | 11,89 | 12,03 | -1,55% | 2.339.022,00 |
| 25.08.2026 | 12,17 | 12,32 | 12,10 | 12,22 | -0,33% | 1.041.888,00 |
| 24.08.2026 | 12,35 | 12,42 | 12,21 | 12,26 | -1,05% | 1.025.767,00 |
| 21.08.2026 | 12,55 | 12,79 | 12,39 | 12,39 | -1,04% | 988.824,00 |
| 20.08.2026 | 12,67 | 12,67 | 12,41 | 12,52 | -1,03% | 1.307.821,00 |
| 19.08.2026 | 12,52 | 12,67 | 12,52 | 12,65 | 1,77% | 1.239.964,00 |
| 18.08.2026 | 12,53 | 12,54 | 12,34 | 12,43 | -0,40% | 1.422.197,00 |
| 17.08.2026 | 12,34 | 12,52 | 12,30 | 12,48 | 1,05% | 1.023.707,00 |
| 14.08.2026 | 12,13 | 12,42 | 12,13 | 12,35 | 2,07% | 1.034.642,00 |
| 13.08.2026 | 11,80 | 12,25 | 11,80 | 12,10 | 2,37% | 1.034.366,00 |
| 12.08.2026 | 11,55 | 11,83 | 11,43 | 11,82 | 2,34% | 948.139,00 |
| 11.08.2026 | 11,86 | 11,89 | 11,44 | 11,55 | -2,86% | 1.410.880,00 |
| 10.08.2026 | 12,11 | 12,19 | 11,88 | 11,89 | -1,49% | 1.145.720,00 |
| 07.08.2026 | 12,02 | 12,15 | 11,85 | 12,07 | 0,00% | 749.894,00 |
| 06.08.2026 | 12,16 | 12,26 | 12,05 | 12,07 | 1,68% | 1.269.416,00 |
| 05.08.2026 | 12,14 | 12,18 | 11,85 | 11,87 | -2,22% | 1.170.347,00 |
| 04.08.2026 | 12,18 | 12,19 | 11,95 | 12,14 | -1,94% | 1.796.581,00 |
| 03.08.2026 | 12,32 | 12,41 | 12,11 | 12,38 | 0,32% | 1.391.042,00 |
| 31.07.2026 | 12,29 | 12,38 | 12,21 | 12,34 | 0,33% | 967.192,00 |
| 30.07.2026 | 12,11 | 12,33 | 12,05 | 12,30 | 1,40% | 1.291.487,00 |
| 29.07.2026 | 12,21 | 12,30 | 11,99 | 12,13 | 0,00% | 1.566.504,00 |
| 28.07.2026 | 12,00 | 12,21 | 11,93 | 12,13 | 1,59% | 1.379.929,00 |
| 27.07.2026 | 11,63 | 11,97 | 11,56 | 11,94 | 0,17% | 1.319.816,00 |
| 24.07.2026 | 11,90 | 12,05 | 11,80 | 11,92 | 0,51% | 1.601.288,00 |
| 23.07.2026 | 11,43 | 11,86 | 11,35 | 11,86 | 4,49% | 2.751.206,00 |
| 22.07.2026 | 11,45 | 11,47 | 11,29 | 11,35 | -0,79% | 1.043.131,00 |
| 21.07.2026 | 11,30 | 11,50 | 11,16 | 11,44 | 1,78% | 1.142.308,00 |
| 20.07.2026 | 11,21 | 11,42 | 11,21 | 11,24 | 1,17% | 1.219.360,00 |
| 17.07.2026 | 11,15 | 11,41 | 10,95 | 11,11 | -1,59% | 943.398,00 |
| 16.07.2026 | 11,25 | 11,41 | 11,24 | 11,29 | -0,27% | 1.199.503,00 |
| 15.07.2026 | 11,33 | 11,36 | 11,17 | 11,32 | 0,18% | 1.156.562,00 |
| 14.07.2026 | 11,20 | 11,45 | 11,20 | 11,30 | 1,71% | 1.351.456,00 |
| 13.07.2026 | 11,22 | 11,29 | 11,11 | 11,11 | 0,00% | 757.654,00 |
| 10.07.2026 | 10,84 | 11,12 | 10,84 | 11,11 | 2,97% | 867.241,00 |
| 09.07.2026 | 10,90 | 11,12 | 10,59 | 10,79 | -2,35% | 1.506.453,00 |
| 08.07.2026 | 11,01 | 11,17 | 10,96 | 11,05 | 0,73% | 1.898.888,00 |
| 07.07.2026 | 11,07 | 11,09 | 10,91 | 10,97 | 0,37% | 1.263.515,00 |
| 06.07.2026 | 10,58 | 11,12 | 10,49 | 10,93 | 3,21% | 1.106.494,00 |
| 02.07.2026 | 10,48 | 10,70 | 10,48 | 10,59 | 3,32% | 1.340.094,00 |
| 01.07.2026 | 10,20 | 10,38 | 10,20 | 10,25 | 0,49% | 1.491.951,00 |
| 30.06.2026 | 10,30 | 10,36 | 10,07 | 10,20 | -1,54% | 2.370.691,00 |
| 29.06.2026 | 10,64 | 10,68 | 10,32 | 10,36 | -1,61% | 1.575.599,00 |
| 26.06.2026 | 10,67 | 10,71 | 10,21 | 10,53 | -1,96% | 6.039.585,00 |
| 25.06.2026 | 11,08 | 11,13 | 10,68 | 10,74 | -3,76% | 1.486.378,00 |
| 24.06.2026 | 11,43 | 11,46 | 11,10 | 11,16 | -2,87% | 1.438.670,00 |
| 23.06.2026 | 11,18 | 11,56 | 11,11 | 11,49 | 2,13% | 1.850.045,00 |
| 22.06.2026 | 10,90 | 11,33 | 10,90 | 11,25 | 5,59% | 2.402.693,00 |
| 19.06.2026 | 10,69 | 10,69 | 10,62 | 10,65 | -1,44% | - |
| 18.06.2026 | 10,99 | 11,00 | 10,59 | 10,81 | -1,46% | 1.939.193,00 |
| 17.06.2026 | 11,25 | 11,31 | 10,93 | 10,97 | -2,66% | 1.449.297,00 |
| 16.06.2026 | 11,37 | 11,43 | 11,21 | 11,27 | -1,49% | 1.911.653,00 |
| 15.06.2026 | 11,38 | 11,46 | 11,31 | 11,44 | -0,44% | 1.755.735,00 |
| 12.06.2026 | 11,16 | 11,49 | 11,12 | 11,49 | 2,68% | 2.045.729,00 |
| 11.06.2026 | 11,35 | 11,41 | 11,17 | 11,19 | 0,45% | 1.301.733,00 |
| 10.06.2026 | 11,10 | 11,33 | 11,08 | 11,14 | 0,27% | 1.264.470,00 |
| 09.06.2026 | 10,98 | 11,13 | 10,89 | 11,11 | 1,00% | 1.597.351,00 |
| 08.06.2026 | 11,04 | 11,08 | 10,92 | 11,00 | 0,36% | 1.318.762,00 |
| 05.06.2026 | 10,94 | 11,13 | 10,90 | 10,96 | 0,00% | 1.052.653,00 |
| 04.06.2026 | 11,03 | 11,11 | 10,93 | 10,96 | -0,36% | 797.791,00 |
| 03.06.2026 | 11,11 | 11,19 | 10,98 | 11,00 | -1,52% | 1.159.862,00 |
| 02.06.2026 | 11,10 | 11,26 | 11,05 | 11,17 | 0,63% | 1.336.195,00 |
| 01.06.2026 | 11,06 | 11,12 | 10,99 | 11,10 | 0,54% | 1.207.572,00 |
| 29.05.2026 | 11,25 | 11,26 | 11,00 | 11,04 | -2,47% | 1.366.207,00 |
| 28.05.2026 | 11,51 | 11,61 | 11,29 | 11,32 | -1,57% | 1.337.071,00 |
| 27.05.2026 | 11,77 | 11,80 | 11,45 | 11,50 | -4,72% | 1.509.177,00 |
| 26.05.2026 | 12,22 | 12,27 | 11,98 | 12,07 | -1,71% | 2.035.534,00 |
| 22.05.2026 | 12,60 | 12,60 | 12,23 | 12,28 | -2,85% | 1.808.191,00 |
| 21.05.2026 | 12,60 | 12,86 | 12,49 | 12,64 | -0,63% | 1.451.071,00 |
| 20.05.2026 | 12,51 | 12,78 | 12,48 | 12,72 | 1,84% | 1.895.993,00 |
| 19.05.2026 | 12,51 | 12,63 | 12,40 | 12,49 | -0,16% | 1.248.829,00 |
| 18.05.2026 | 12,48 | 12,64 | 12,31 | 12,51 | 0,24% | 1.912.949,00 |
| 15.05.2026 | 12,54 | 12,56 | 12,27 | 12,48 | -0,79% | 1.190.215,00 |
| 14.05.2026 | 12,50 | 12,60 | 12,31 | 12,58 | 1,29% | 1.776.175,00 |
| 13.05.2026 | 12,78 | 12,94 | 12,23 | 12,42 | -2,97% | 1.827.307,00 |
| 12.05.2026 | 12,10 | 12,90 | 12,05 | 12,80 | 6,67% | 2.705.959,00 |