150,300€
0,47%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 149,60 | 149,60 | 149,50 | 149,50 | -0,07% | - |
| 20.10.2026 | 150,00 | 150,30 | 146,90 | 149,60 | -0,20% | - |
| 19.10.2026 | 150,40 | 151,30 | 149,70 | 149,90 | 0,00% | - |
| 16.10.2026 | 152,40 | 152,40 | 149,50 | 149,90 | -1,38% | - |
| 15.10.2026 | 149,80 | 152,30 | 149,80 | 152,00 | 0,53% | - |
| 14.10.2026 | 151,30 | 152,90 | 149,30 | 151,20 | -0,33% | - |
| 13.10.2026 | 148,60 | 151,80 | 148,00 | 151,70 | 2,09% | - |
| 12.10.2026 | 148,60 | 149,50 | 147,60 | 148,60 | 0,13% | - |
| 09.10.2026 | 147,20 | 150,10 | 146,60 | 148,40 | 0,95% | 32,00 |
| 08.10.2026 | 148,40 | 149,70 | 146,50 | 147,00 | -1,21% | 24,00 |
| 07.10.2026 | 150,60 | 151,90 | 148,40 | 148,80 | -1,20% | - |
| 06.10.2026 | 151,10 | 152,70 | 148,90 | 150,60 | -0,26% | - |
| 05.10.2026 | 149,50 | 151,70 | 149,10 | 151,00 | 1,21% | - |
| 02.10.2026 | 146,70 | 149,50 | 146,30 | 149,20 | 1,98% | 56,00 |
| 01.10.2026 | 146,30 | 148,20 | 145,10 | 146,30 | 0,07% | - |
| 30.09.2026 | 146,50 | 146,90 | 145,10 | 146,20 | 0,00% | - |
| 29.09.2026 | 143,90 | 147,90 | 143,60 | 146,20 | 1,46% | - |
| 28.09.2026 | 144,50 | 144,80 | 143,50 | 144,10 | -0,69% | 26,00 |
| 25.09.2026 | 145,10 | 145,40 | 143,70 | 145,10 | 0,21% | - |
| 24.09.2026 | 146,90 | 147,50 | 144,10 | 144,80 | -1,70% | - |
| 23.09.2026 | 147,70 | 148,20 | 145,90 | 147,30 | -0,14% | - |
| 22.09.2026 | 145,20 | 147,90 | 143,60 | 147,50 | 1,58% | - |
| 21.09.2026 | 142,00 | 145,20 | 141,10 | 145,20 | 2,69% | 1.558,00 |
| 18.09.2026 | 139,60 | 142,20 | 139,50 | 141,40 | 1,22% | - |
| 17.09.2026 | 142,50 | 142,80 | 139,50 | 139,70 | -1,48% | - |
| 16.09.2026 | 139,10 | 143,40 | 138,20 | 141,80 | 1,58% | - |
| 15.09.2026 | 140,90 | 141,30 | 138,20 | 139,60 | -0,99% | - |
| 14.09.2026 | 142,80 | 143,90 | 140,80 | 141,00 | -1,54% | - |
| 11.09.2026 | 143,20 | 144,70 | 142,50 | 143,20 | 0,49% | - |
| 10.09.2026 | 142,80 | 144,70 | 142,40 | 142,50 | 0,00% | - |
| 09.09.2026 | 143,70 | 145,10 | 142,30 | 142,50 | -1,25% | - |
| 08.09.2026 | 143,00 | 146,70 | 143,00 | 144,30 | 0,70% | - |
| 07.09.2026 | 143,40 | 144,20 | 141,00 | 143,30 | -0,21% | - |
| 04.09.2026 | 142,70 | 144,20 | 141,30 | 143,60 | 0,77% | 100,00 |
| 03.09.2026 | 142,00 | 144,30 | 141,20 | 142,50 | 0,56% | - |
| 02.09.2026 | 141,80 | 143,40 | 140,90 | 141,70 | -0,49% | - |
| 01.09.2026 | 142,70 | 144,20 | 141,00 | 142,40 | -0,97% | - |
| 31.08.2026 | 141,40 | 144,90 | 141,20 | 143,80 | 1,27% | - |
| 28.08.2026 | 143,80 | 144,10 | 141,30 | 142,00 | -1,25% | - |
| 27.08.2026 | 142,00 | 144,00 | 140,60 | 143,80 | 1,41% | - |
| 26.08.2026 | 141,90 | 142,90 | 139,90 | 141,80 | -0,21% | - |
| 25.08.2026 | 139,90 | 143,00 | 139,00 | 142,10 | 1,72% | - |
| 24.08.2026 | 137,60 | 139,90 | 137,10 | 139,70 | 1,38% | - |
| 21.08.2026 | 138,10 | 139,10 | 137,30 | 137,80 | -0,14% | - |
| 20.08.2026 | 137,90 | 138,80 | 137,60 | 138,00 | -1,00% | - |
| 19.08.2026 | 138,30 | 139,50 | 136,90 | 139,40 | 6,49% | 297,00 |
| 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 |