133,700€
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 129,90 | 131,20 | 128,90 | 130,90 | 0,85% | 18,00 |
| 04.05.2026 | 130,50 | 131,70 | 129,40 | 129,80 | -0,31% | - |
| 30.04.2026 | 126,20 | 130,60 | 126,10 | 130,20 | 2,68% | - |
| 29.04.2026 | 127,10 | 129,10 | 126,60 | 126,80 | 0,24% | 45,00 |
| 28.04.2026 | 129,30 | 131,40 | 126,30 | 126,50 | -3,95% | - |
| 27.04.2026 | 134,20 | 134,60 | 131,30 | 131,70 | -2,23% | - |
| 24.04.2026 | 135,10 | 135,70 | 133,10 | 134,70 | -0,22% | - |
| 23.04.2026 | 135,00 | 136,70 | 134,10 | 135,00 | -0,44% | - |
| 22.04.2026 | 135,90 | 137,40 | 135,20 | 135,60 | 0,52% | - |
| 21.04.2026 | 136,20 | 137,20 | 134,80 | 134,90 | -0,81% | - |
| 20.04.2026 | 134,50 | 136,00 | 133,90 | 136,00 | 0,37% | - |
| 17.04.2026 | 132,80 | 136,20 | 132,50 | 135,50 | 2,34% | - |
| 16.04.2026 | 131,20 | 133,20 | 131,00 | 132,40 | 1,22% | - |
| 15.04.2026 | 133,00 | 134,20 | 130,50 | 130,80 | -1,73% | - |
| 14.04.2026 | 132,40 | 134,40 | 131,90 | 133,10 | 0,38% | - |
| 13.04.2026 | 130,70 | 132,70 | 130,60 | 132,60 | 0,53% | - |
| 10.04.2026 | 130,10 | 133,80 | 129,80 | 131,90 | 1,54% | 25,00 |
| 09.04.2026 | 130,40 | 130,50 | 128,00 | 129,90 | -0,84% | - |
| 08.04.2026 | 130,50 | 131,50 | 125,50 | 131,00 | 3,56% | - |
| 07.04.2026 | 129,00 | 129,50 | 124,50 | 126,50 | -2,01% | - |
| 02.04.2026 | 127,70 | 129,70 | 127,00 | 129,10 | -0,46% | 667,00 |
| 01.04.2026 | 129,10 | 130,20 | 127,80 | 129,70 | 0,86% | - |
| 31.03.2026 | 127,70 | 128,60 | 126,60 | 128,60 | 1,26% | - |
| 30.03.2026 | 125,30 | 128,20 | 125,30 | 127,00 | 1,60% | - |
| 27.03.2026 | 128,30 | 128,50 | 125,00 | 125,00 | -2,50% | - |
| 26.03.2026 | 127,30 | 129,50 | 127,00 | 128,20 | 0,16% | - |
| 25.03.2026 | 128,70 | 129,80 | 127,00 | 128,00 | -0,85% | - |
| 24.03.2026 | 127,40 | 129,30 | 126,70 | 129,10 | 0,70% | - |
| 23.03.2026 | 125,00 | 129,60 | 123,20 | 128,20 | 1,75% | - |
| 20.03.2026 | 126,90 | 129,00 | 125,50 | 126,00 | -1,02% | 1.204,00 |
| 19.03.2026 | 129,50 | 129,80 | 126,30 | 127,30 | -1,47% | - |
| 18.03.2026 | 130,80 | 133,50 | 129,10 | 129,20 | -0,69% | 28,00 |
| 17.03.2026 | 128,40 | 130,70 | 128,00 | 130,10 | 0,77% | 135,00 |
| 16.03.2026 | 131,70 | 131,90 | 128,60 | 129,10 | -1,38% | - |
| 13.03.2026 | 133,10 | 133,50 | 130,90 | 130,90 | -1,65% | - |
| 12.03.2026 | 130,40 | 134,10 | 130,30 | 133,10 | 1,53% | - |
| 11.03.2026 | 130,10 | 131,90 | 129,30 | 131,10 | 0,85% | - |
| 10.03.2026 | 130,50 | 131,40 | 128,00 | 130,00 | -0,69% | - |
| 09.03.2026 | 129,90 | 132,60 | 126,60 | 130,90 | -1,28% | - |
| 06.03.2026 | 126,70 | 134,50 | 125,80 | 132,60 | 5,07% | - |
| 05.03.2026 | 126,70 | 128,50 | 125,30 | 126,20 | -0,63% | - |
| 04.03.2026 | 126,00 | 128,70 | 125,40 | 127,00 | 0,55% | - |
| 03.03.2026 | 130,40 | 130,70 | 125,00 | 126,30 | -3,95% | - |
| 02.03.2026 | 133,20 | 133,50 | 130,80 | 131,50 | -1,79% | - |
| 27.02.2026 | 133,90 | 134,40 | 132,30 | 133,90 | 0,15% | - |
| 26.02.2026 | 133,60 | 134,80 | 132,20 | 133,70 | 0,00% | 35,00 |
| 25.02.2026 | 135,40 | 135,60 | 133,10 | 133,70 | -1,47% | - |
| 24.02.2026 | 133,30 | 136,40 | 133,10 | 135,70 | 1,80% | 352,00 |
| 23.02.2026 | 134,10 | 134,80 | 132,60 | 133,30 | -1,04% | - |
| 20.02.2026 | 134,00 | 135,70 | 133,80 | 134,70 | 0,75% | - |
| 19.02.2026 | 134,40 | 134,50 | 133,10 | 133,70 | -0,52% | - |
| 18.02.2026 | 133,70 | 134,80 | 132,80 | 134,40 | 0,30% | - |
| 17.02.2026 | 135,20 | 135,30 | 131,90 | 134,00 | -1,03% | - |
| 16.02.2026 | 138,00 | 138,10 | 135,10 | 135,40 | -1,81% | 15,00 |
| 13.02.2026 | 136,60 | 138,20 | 136,00 | 137,90 | 1,10% | - |
| 12.02.2026 | 136,50 | 140,40 | 135,70 | 136,40 | -0,07% | 23,00 |
| 11.02.2026 | 137,20 | 137,20 | 134,00 | 136,50 | -0,29% | - |
| 10.02.2026 | 133,80 | 137,30 | 133,20 | 136,90 | 2,16% | 26,00 |
| 09.02.2026 | 133,80 | 134,20 | 132,20 | 134,00 | 0,07% | 95,00 |
| 06.02.2026 | 132,30 | 134,10 | 130,20 | 133,90 | 1,52% | - |
| 05.02.2026 | 132,00 | 132,50 | 129,20 | 131,90 | 0,23% | - |
| 04.02.2026 | 124,90 | 133,30 | 123,40 | 131,60 | 5,36% | 874,00 |
| 03.02.2026 | 123,80 | 125,20 | 123,10 | 124,90 | 1,30% | - |
| 02.02.2026 | 123,70 | 124,10 | 121,30 | 123,30 | -1,28% | - |
| 30.01.2026 | 124,10 | 125,20 | 122,00 | 124,90 | 0,24% | - |
| 29.01.2026 | 124,60 | 124,90 | 123,20 | 124,60 | 0,56% | - |
| 28.01.2026 | 126,90 | 126,90 | 123,30 | 123,90 | -1,67% | - |
| 27.01.2026 | 125,50 | 126,20 | 123,40 | 126,00 | 0,56% | 17,00 |
| 26.01.2026 | 127,10 | 127,50 | 124,10 | 125,30 | -1,18% | - |
| 23.01.2026 | 120,20 | 128,80 | 119,90 | 126,80 | 5,32% | - |
| 22.01.2026 | 118,50 | 120,70 | 118,20 | 120,40 | 1,60% | 140,00 |
| 21.01.2026 | 117,90 | 119,00 | 117,20 | 118,50 | 0,77% | - |
| 20.01.2026 | 116,70 | 117,90 | 116,10 | 117,60 | 0,34% | 120,00 |
| 19.01.2026 | 118,50 | 118,80 | 117,10 | 117,20 | -2,09% | 135,00 |
| 16.01.2026 | 121,50 | 121,60 | 119,20 | 119,70 | -1,16% | - |
| 15.01.2026 | 119,70 | 121,90 | 119,60 | 121,10 | 1,51% | - |
| 14.01.2026 | 118,90 | 119,70 | 118,50 | 119,30 | 0,42% | - |
| 13.01.2026 | 123,50 | 123,90 | 116,90 | 118,80 | -3,65% | 81,00 |
| 12.01.2026 | 123,50 | 126,00 | 122,70 | 123,30 | -0,56% | 84,00 |
| 09.01.2026 | 122,60 | 124,00 | 122,00 | 124,00 | 1,14% | - |
| 08.01.2026 | 122,60 | 123,10 | 121,20 | 122,60 | -0,16% | - |
| 07.01.2026 | 122,40 | 123,20 | 121,80 | 122,80 | 0,33% | - |
| 06.01.2026 | 121,80 | 122,60 | 120,70 | 122,40 | 0,58% | 16,00 |
| 05.01.2026 | 117,50 | 122,00 | 116,10 | 121,70 | 3,93% | - |
| 02.01.2026 | 116,60 | 117,70 | 116,50 | 117,10 | -0,26% | - |
| 30.12.2025 | 117,40 | 117,50 | 115,70 | 117,40 | 0,09% | - |
| 29.12.2025 | 116,60 | 117,60 | 116,00 | 117,30 | 0,60% | - |
| 23.12.2025 | 116,00 | 116,60 | 114,20 | 116,60 | 0,60% | - |
| 22.12.2025 | 115,40 | 116,20 | 113,70 | 115,90 | 0,61% | - |
| 19.12.2025 | 116,00 | 116,00 | 114,90 | 115,20 | -0,52% | - |
| 18.12.2025 | 113,40 | 115,90 | 112,80 | 115,80 | 2,48% | - |
| 17.12.2025 | 114,60 | 114,70 | 112,00 | 113,00 | -1,31% | - |
| 16.12.2025 | 114,90 | 115,60 | 114,00 | 114,50 | -0,52% | - |
| 15.12.2025 | 115,70 | 115,90 | 114,60 | 115,10 | -0,35% | 357,00 |
| 12.12.2025 | 113,40 | 116,30 | 113,40 | 115,50 | 1,94% | - |
| 11.12.2025 | 111,90 | 114,40 | 111,70 | 113,30 | 0,98% | - |
| 10.12.2025 | 112,60 | 112,80 | 111,20 | 112,20 | -0,36% | 126,00 |
| 09.12.2025 | 112,40 | 113,50 | 112,00 | 112,60 | 0,36% | 54,00 |
| 08.12.2025 | 113,30 | 113,70 | 112,20 | 112,20 | -0,97% | - |
| 05.12.2025 | 113,10 | 114,30 | 112,80 | 113,30 | 0,27% | - |