22,700€
1,11%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,76 | 19,31 | 18,70 | 19,22 | 3,00% | 8.316,00 |
| 04.05.2026 | 18,60 | 19,17 | 18,50 | 18,66 | 0,59% | 23.865,00 |
| 30.04.2026 | 17,41 | 18,79 | 17,40 | 18,55 | 8,29% | 17.711,00 |
| 29.04.2026 | 17,37 | 17,56 | 17,11 | 17,13 | -1,32% | 4.244,00 |
| 28.04.2026 | 17,26 | 17,48 | 16,97 | 17,36 | -0,17% | 6.088,00 |
| 27.04.2026 | 16,67 | 17,44 | 16,66 | 17,39 | 3,82% | 14.853,00 |
| 24.04.2026 | 16,82 | 17,14 | 16,52 | 16,75 | 1,03% | 8.278,00 |
| 23.04.2026 | 16,44 | 17,06 | 16,44 | 16,58 | -0,30% | 8.006,00 |
| 22.04.2026 | 16,55 | 16,75 | 16,48 | 16,63 | 0,97% | 4.645,00 |
| 21.04.2026 | 16,50 | 16,71 | 16,37 | 16,47 | 0,24% | 8.882,00 |
| 20.04.2026 | 16,19 | 16,46 | 16,09 | 16,43 | 0,31% | 4.459,00 |
| 17.04.2026 | 16,12 | 16,86 | 16,10 | 16,38 | 1,93% | 9.768,00 |
| 16.04.2026 | 16,49 | 16,56 | 16,02 | 16,07 | -2,25% | 7.396,00 |
| 15.04.2026 | 15,51 | 16,55 | 15,39 | 16,44 | 6,55% | 9.542,00 |
| 14.04.2026 | 14,96 | 15,56 | 14,85 | 15,43 | 3,14% | 4.530,00 |
| 13.04.2026 | 14,35 | 15,07 | 14,33 | 14,96 | 2,61% | 4.606,00 |
| 10.04.2026 | 14,41 | 14,85 | 14,31 | 14,58 | 1,25% | 2.363,00 |
| 09.04.2026 | 14,77 | 14,79 | 14,33 | 14,40 | -2,83% | 2.867,00 |
| 08.04.2026 | 14,99 | 15,07 | 14,37 | 14,82 | 2,63% | 6.865,00 |
| 07.04.2026 | 14,62 | 14,65 | 14,13 | 14,44 | -1,70% | 3.546,00 |
| 02.04.2026 | 14,19 | 14,69 | 14,00 | 14,69 | 1,45% | 3.491,00 |
| 01.04.2026 | 14,34 | 14,85 | 14,34 | 14,48 | 2,77% | 2.442,00 |
| 31.03.2026 | 14,27 | 14,27 | 13,87 | 14,09 | 0,21% | 2.729,00 |
| 30.03.2026 | 14,22 | 14,35 | 13,71 | 14,06 | -1,68% | 3.522,00 |
| 27.03.2026 | 14,65 | 14,67 | 14,11 | 14,30 | -2,05% | 3.625,00 |
| 26.03.2026 | 14,76 | 14,96 | 14,35 | 14,60 | -0,14% | 5.079,00 |
| 25.03.2026 | 14,23 | 14,90 | 14,09 | 14,62 | 2,96% | 4.347,00 |
| 24.03.2026 | 14,02 | 14,21 | 13,87 | 14,20 | -0,35% | 2.144,00 |
| 23.03.2026 | 14,05 | 14,67 | 13,55 | 14,25 | 1,64% | 4.765,00 |
| 20.03.2026 | 14,36 | 14,45 | 14,01 | 14,02 | -2,71% | 3.451,00 |
| 19.03.2026 | 14,85 | 14,85 | 14,13 | 14,41 | -2,70% | 6.894,00 |
| 18.03.2026 | 15,16 | 15,37 | 14,76 | 14,81 | -1,00% | 4.688,00 |
| 17.03.2026 | 14,84 | 15,00 | 14,49 | 14,96 | 0,20% | 6.099,00 |
| 16.03.2026 | 14,89 | 14,99 | 14,66 | 14,93 | 0,61% | 3.758,00 |
| 13.03.2026 | 15,54 | 15,63 | 14,83 | 14,84 | -4,50% | 5.859,00 |
| 12.03.2026 | 15,42 | 15,74 | 14,89 | 15,54 | 0,71% | 7.040,00 |
| 11.03.2026 | 15,64 | 15,79 | 15,37 | 15,43 | -1,22% | 5.219,00 |
| 10.03.2026 | 14,84 | 15,93 | 14,81 | 15,62 | 4,97% | 13.373,00 |
| 09.03.2026 | 15,00 | 15,35 | 14,46 | 14,88 | -3,94% | 6.095,00 |
| 06.03.2026 | 15,39 | 15,53 | 15,13 | 15,49 | 1,57% | 6.079,00 |
| 05.03.2026 | 14,84 | 15,60 | 14,55 | 15,25 | 1,87% | 6.936,00 |
| 04.03.2026 | 14,03 | 15,01 | 14,02 | 14,97 | 5,50% | 4.542,00 |
| 03.03.2026 | 14,48 | 14,58 | 13,91 | 14,19 | -2,87% | 6.000,00 |
| 02.03.2026 | 14,59 | 14,95 | 14,03 | 14,61 | -2,08% | 7.663,00 |
| 27.02.2026 | 15,13 | 15,72 | 14,88 | 14,92 | -1,45% | 10.356,00 |
| 26.02.2026 | 15,04 | 15,60 | 15,03 | 15,14 | 0,07% | 12.607,00 |
| 25.02.2026 | 14,55 | 15,35 | 14,32 | 15,13 | 6,77% | 10.116,00 |
| 24.02.2026 | 13,59 | 14,50 | 13,36 | 14,17 | 9,76% | 13.057,00 |
| 23.02.2026 | 13,00 | 13,14 | 12,65 | 12,91 | -0,62% | 3.824,00 |
| 20.02.2026 | 13,21 | 13,28 | 12,98 | 12,99 | -1,37% | 5.797,00 |
| 19.02.2026 | 13,52 | 13,59 | 13,06 | 13,17 | -2,80% | 3.604,00 |
| 18.02.2026 | 13,70 | 13,76 | 13,46 | 13,55 | -0,81% | 1.859,00 |
| 17.02.2026 | 13,46 | 13,78 | 13,24 | 13,66 | 0,89% | 2.481,00 |
| 16.02.2026 | 13,27 | 13,90 | 13,15 | 13,54 | 2,27% | 1.460,00 |
| 13.02.2026 | 13,09 | 13,43 | 13,01 | 13,24 | 1,38% | 3.844,00 |
| 12.02.2026 | 13,78 | 13,86 | 12,97 | 13,06 | -4,95% | 2.958,00 |
| 11.02.2026 | 13,86 | 13,86 | 13,47 | 13,74 | -0,65% | 10.960,00 |
| 10.02.2026 | 13,33 | 13,92 | 13,31 | 13,83 | 3,60% | 3.695,00 |
| 09.02.2026 | 13,22 | 13,44 | 13,14 | 13,35 | 1,37% | 1.998,00 |
| 06.02.2026 | 12,90 | 13,29 | 12,86 | 13,17 | 2,49% | 3.401,00 |
| 05.02.2026 | 13,48 | 13,48 | 12,74 | 12,85 | -4,67% | 3.646,00 |
| 04.02.2026 | 13,79 | 13,90 | 13,42 | 13,48 | -1,82% | 3.943,00 |
| 03.02.2026 | 14,20 | 14,24 | 13,72 | 13,73 | -2,90% | 3.877,00 |
| 02.02.2026 | 13,83 | 14,28 | 13,75 | 14,14 | 0,50% | 3.960,00 |
| 30.01.2026 | 14,33 | 14,60 | 13,91 | 14,07 | -1,88% | 7.783,00 |
| 29.01.2026 | 14,35 | 14,53 | 14,24 | 14,34 | -0,21% | 4.102,00 |
| 28.01.2026 | 14,59 | 14,76 | 14,33 | 14,37 | -0,90% | 2.983,00 |
| 27.01.2026 | 14,29 | 14,66 | 14,13 | 14,50 | 1,90% | 4.362,00 |
| 26.01.2026 | 13,71 | 14,27 | 13,58 | 14,23 | 4,02% | 10.702,00 |
| 23.01.2026 | 14,00 | 14,19 | 13,55 | 13,68 | -2,29% | 7.079,00 |
| 22.01.2026 | 13,48 | 14,39 | 13,33 | 14,00 | 4,24% | 13.193,00 |
| 21.01.2026 | 12,98 | 13,44 | 12,73 | 13,43 | 3,55% | 10.951,00 |
| 20.01.2026 | 13,05 | 13,16 | 12,75 | 12,97 | -0,38% | 3.508,00 |
| 19.01.2026 | 13,40 | 13,55 | 13,01 | 13,02 | -4,96% | 9.771,00 |
| 16.01.2026 | 13,79 | 13,85 | 13,63 | 13,70 | -0,58% | 2.299,00 |
| 15.01.2026 | 13,86 | 13,94 | 13,74 | 13,78 | -0,29% | 3.605,00 |
| 14.01.2026 | 13,85 | 13,94 | 13,61 | 13,82 | -0,29% | 5.054,00 |
| 13.01.2026 | 13,73 | 14,00 | 13,63 | 13,86 | 0,29% | 4.413,00 |
| 12.01.2026 | 13,95 | 14,09 | 13,73 | 13,82 | -0,07% | 10.043,00 |
| 09.01.2026 | 13,49 | 13,99 | 13,48 | 13,83 | 3,13% | 7.416,00 |
| 08.01.2026 | 13,52 | 13,65 | 13,28 | 13,41 | -0,59% | 4.312,00 |
| 07.01.2026 | 13,37 | 13,83 | 13,28 | 13,49 | 1,05% | 6.268,00 |
| 06.01.2026 | 13,11 | 13,37 | 12,92 | 13,35 | 2,14% | 7.547,00 |
| 05.01.2026 | 12,72 | 13,19 | 12,62 | 13,07 | 3,65% | 4.011,00 |
| 02.01.2026 | 12,32 | 12,82 | 12,25 | 12,61 | 1,53% | 7.913,00 |
| 30.12.2025 | 12,09 | 12,52 | 12,06 | 12,42 | 2,81% | 5.849,00 |
| 29.12.2025 | 12,18 | 12,34 | 11,99 | 12,08 | -1,15% | 11.597,00 |
| 23.12.2025 | 12,15 | 12,26 | 12,07 | 12,22 | 0,66% | 8.757,00 |
| 22.12.2025 | 12,18 | 12,21 | 11,93 | 12,14 | -0,33% | 4.065,00 |
| 19.12.2025 | 12,21 | 12,38 | 12,15 | 12,18 | 0,16% | 2.125,00 |
| 18.12.2025 | 12,24 | 12,29 | 12,02 | 12,16 | 1,93% | 10.771,00 |
| 17.12.2025 | 12,02 | 12,20 | 11,86 | 11,93 | -0,67% | 4.407,00 |
| 16.12.2025 | 12,05 | 12,22 | 11,92 | 12,01 | -0,91% | 3.781,00 |
| 15.12.2025 | 12,18 | 12,23 | 11,97 | 12,12 | -0,33% | 11.262,00 |
| 12.12.2025 | 12,33 | 12,60 | 12,09 | 12,16 | -1,14% | 8.954,00 |
| 11.12.2025 | 12,29 | 12,55 | 12,17 | 12,30 | -0,24% | 6.874,00 |
| 10.12.2025 | 12,26 | 12,46 | 12,16 | 12,33 | 0,65% | 6.573,00 |
| 09.12.2025 | 12,41 | 12,41 | 12,14 | 12,25 | -0,97% | 7.162,00 |
| 08.12.2025 | 12,32 | 12,79 | 12,30 | 12,37 | -0,72% | 5.335,00 |
| 05.12.2025 | 12,48 | 12,49 | 12,26 | 12,46 | 0,16% | 5.257,00 |