20,425€
0,12%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 20,40 | 20,43 | 20,25 | 20,43 | 0,12% | 440,00 |
| 17.10.2024 | 20,38 | 20,60 | 20,20 | 20,40 | 0,12% | 535,00 |
| 16.10.2024 | 20,35 | 20,60 | 20,05 | 20,38 | 0,12% | 161,00 |
| 15.10.2024 | 20,55 | 20,58 | 20,23 | 20,35 | -0,97% | 654,00 |
| 14.10.2024 | 20,65 | 20,65 | 20,15 | 20,55 | -0,24% | 325,00 |
| 11.10.2024 | 20,38 | 20,85 | 20,33 | 20,60 | 1,10% | 550,00 |
| 10.10.2024 | 20,50 | 20,98 | 20,33 | 20,38 | -0,61% | 440,00 |
| 09.10.2024 | 20,14 | 20,60 | 20,14 | 20,50 | 1,49% | 331,00 |
| 08.10.2024 | 20,63 | 20,65 | 20,05 | 20,20 | -2,06% | 10,00 |
| 07.10.2024 | 20,50 | 20,75 | 20,10 | 20,63 | 0,86% | 1.320,00 |
| 04.10.2024 | 20,25 | 20,78 | 20,20 | 20,45 | 1,24% | 145,00 |
| 03.10.2024 | 20,40 | 20,68 | 20,10 | 20,20 | -1,22% | 850,00 |
| 02.10.2024 | 20,04 | 20,60 | 19,99 | 20,45 | 2,12% | 1.130,00 |
| 01.10.2024 | 20,48 | 20,63 | 19,89 | 20,03 | -2,20% | 1.019,00 |
| 30.09.2024 | 20,60 | 21,05 | 20,18 | 20,48 | -0,36% | 177,00 |
| 27.09.2024 | 20,28 | 20,93 | 20,28 | 20,55 | 1,36% | 897,00 |
| 26.09.2024 | 19,70 | 20,50 | 19,64 | 20,28 | 2,81% | 1.477,00 |
| 25.09.2024 | 19,95 | 20,18 | 19,57 | 19,72 | -1,15% | 631,00 |
| 24.09.2024 | 19,85 | 20,13 | 19,79 | 19,95 | 0,61% | 1.253,00 |
| 23.09.2024 | 20,05 | 20,58 | 19,77 | 19,83 | -1,10% | 1.391,00 |
| 20.09.2024 | 20,80 | 21,25 | 19,97 | 20,05 | -3,61% | 881,00 |
| 19.09.2024 | 20,48 | 21,13 | 20,25 | 20,80 | 1,59% | 2.940,00 |
| 18.09.2024 | 20,15 | 20,80 | 19,80 | 20,48 | 1,61% | 735,00 |
| 17.09.2024 | 20,15 | 20,43 | 20,13 | 20,15 | 0,00% | 969,00 |
| 16.09.2024 | 20,40 | 20,45 | 20,08 | 20,15 | -0,98% | 533,00 |
| 13.09.2024 | 20,09 | 20,40 | 20,05 | 20,35 | 1,29% | 171,00 |
| 12.09.2024 | 20,23 | 20,33 | 19,93 | 20,09 | -0,67% | 418,00 |
| 11.09.2024 | 20,13 | 20,53 | 19,94 | 20,23 | 0,67% | 256,00 |
| 10.09.2024 | 20,25 | 20,63 | 20,08 | 20,09 | -1,03% | 385,00 |
| 09.09.2024 | 20,45 | 20,50 | 20,08 | 20,30 | -0,25% | 1.210,00 |
| 06.09.2024 | 20,20 | 20,63 | 20,15 | 20,35 | 0,74% | 650,00 |
| 05.09.2024 | 20,33 | 20,65 | 20,20 | 20,20 | -0,86% | 100,00 |
| 04.09.2024 | 20,50 | 20,55 | 20,25 | 20,38 | -0,61% | 180,00 |
| 03.09.2024 | 21,40 | 21,40 | 20,50 | 20,50 | -4,21% | 510,00 |
| 02.09.2024 | 20,85 | 21,45 | 20,28 | 21,40 | 2,64% | 979,00 |
| 30.08.2024 | 21,00 | 21,05 | 20,63 | 20,85 | -0,71% | 265,00 |
| 29.08.2024 | 20,93 | 21,30 | 20,63 | 21,00 | 0,36% | 830,00 |
| 28.08.2024 | 21,05 | 21,43 | 20,63 | 20,93 | -0,59% | 806,00 |
| 27.08.2024 | 21,55 | 21,98 | 21,00 | 21,05 | -2,09% | 1.107,00 |
| 26.08.2024 | 21,43 | 22,08 | 21,25 | 21,50 | 0,12% | 1.848,00 |
| 23.08.2024 | 21,15 | 21,50 | 21,00 | 21,48 | 1,78% | 1.450,00 |
| 22.08.2024 | 21,68 | 21,85 | 20,83 | 21,10 | -2,65% | 1.393,00 |
| 21.08.2024 | 20,58 | 21,80 | 20,38 | 21,68 | 5,60% | 3.319,00 |
| 20.08.2024 | 21,18 | 21,88 | 19,80 | 20,53 | -3,07% | 3.805,00 |
| 19.08.2024 | 19,52 | 21,38 | 19,37 | 21,18 | 8,48% | 1.981,00 |
| 16.08.2024 | 20,15 | 20,35 | 19,45 | 19,52 | -3,13% | 2.065,00 |
| 15.08.2024 | 19,90 | 20,15 | 19,68 | 20,15 | 1,26% | 150,00 |
| 14.08.2024 | 20,06 | 20,28 | 19,81 | 19,90 | -0,80% | 670,00 |
| 13.08.2024 | 19,86 | 20,18 | 19,65 | 20,06 | 1,11% | 350,00 |
| 12.08.2024 | 19,78 | 19,94 | 19,46 | 19,84 | 0,61% | 50,00 |
| 09.08.2024 | 19,82 | 20,25 | 19,63 | 19,72 | -0,60% | 360,00 |
| 08.08.2024 | 19,64 | 19,91 | 19,56 | 19,84 | 1,33% | 378,00 |
| 07.08.2024 | 19,75 | 20,08 | 19,58 | 19,58 | -0,86% | 180,00 |
| 06.08.2024 | 19,10 | 19,88 | 19,10 | 19,75 | 3,40% | 950,00 |
| 05.08.2024 | 19,18 | 19,46 | 18,13 | 19,10 | -0,26% | 5.336,00 |
| 02.08.2024 | 19,38 | 19,63 | 19,15 | 19,15 | -2,00% | 1.928,00 |
| 01.08.2024 | 20,45 | 20,48 | 19,31 | 19,54 | -4,45% | 1.864,00 |
| 31.07.2024 | 20,60 | 20,75 | 20,33 | 20,45 | -0,49% | 150,00 |
| 30.07.2024 | 20,60 | 20,90 | 20,53 | 20,55 | -0,24% | 600,00 |
| 29.07.2024 | 21,05 | 21,20 | 20,58 | 20,60 | -1,90% | 360,00 |
| 26.07.2024 | 20,38 | 21,10 | 20,33 | 21,00 | 3,07% | 745,00 |
| 25.07.2024 | 20,55 | 20,85 | 20,10 | 20,38 | -0,85% | 60,00 |
| 24.07.2024 | 20,80 | 21,18 | 20,50 | 20,55 | -1,67% | 80,00 |
| 23.07.2024 | 20,40 | 20,93 | 20,35 | 20,90 | 2,20% | 82,00 |
| 22.07.2024 | 20,25 | 20,55 | 19,99 | 20,45 | 1,24% | 45,00 |
| 19.07.2024 | 20,50 | 20,58 | 20,20 | 20,20 | -1,70% | 535,00 |
| 18.07.2024 | 20,40 | 20,65 | 19,81 | 20,55 | 0,86% | 2.964,00 |
| 17.07.2024 | 21,33 | 21,53 | 20,35 | 20,38 | -4,68% | 2.650,00 |
| 16.07.2024 | 21,33 | 21,50 | 21,18 | 21,38 | 0,23% | 1.022,00 |
| 15.07.2024 | 21,30 | 21,40 | 21,13 | 21,33 | 0,12% | 599,00 |
| 12.07.2024 | 20,98 | 21,45 | 20,95 | 21,30 | 1,55% | 460,00 |
| 11.07.2024 | 20,50 | 21,05 | 20,45 | 20,98 | 2,32% | 350,00 |
| 10.07.2024 | 20,45 | 20,70 | 20,18 | 20,50 | 0,24% | 400,00 |
| 09.07.2024 | 20,93 | 21,10 | 20,38 | 20,45 | -2,50% | 1.355,00 |
| 08.07.2024 | 20,70 | 21,08 | 20,65 | 20,98 | 1,33% | 1.436,00 |
| 05.07.2024 | 20,85 | 21,10 | 20,70 | 20,70 | -0,72% | 1.100,00 |
| 04.07.2024 | 21,38 | 21,38 | 20,55 | 20,85 | -2,46% | 1.372,00 |
| 03.07.2024 | 20,20 | 21,43 | 19,98 | 21,38 | 6,08% | 2.142,00 |
| 02.07.2024 | 19,72 | 20,20 | 19,48 | 20,15 | 2,08% | 700,00 |
| 01.07.2024 | 19,29 | 20,20 | 19,29 | 19,74 | 2,23% | 2.192,00 |
| 28.06.2024 | 19,76 | 19,95 | 19,27 | 19,31 | -2,38% | 1.350,00 |
| 27.06.2024 | 20,13 | 20,25 | 19,75 | 19,78 | -1,71% | 1.617,00 |
| 26.06.2024 | 20,60 | 20,75 | 20,09 | 20,13 | -2,31% | 1.415,00 |
| 25.06.2024 | 21,43 | 21,43 | 20,30 | 20,60 | -3,85% | 7.052,00 |
| 24.06.2024 | 21,78 | 21,93 | 21,25 | 21,43 | -1,83% | 585,00 |
| 21.06.2024 | 22,40 | 22,40 | 21,70 | 21,83 | -2,57% | 293,00 |
| 20.06.2024 | 22,30 | 22,50 | 22,23 | 22,40 | 0,45% | 631,00 |
| 19.06.2024 | 22,50 | 22,55 | 21,93 | 22,30 | -0,89% | 1.395,00 |
| 18.06.2024 | 21,88 | 22,53 | 21,88 | 22,50 | 2,86% | 300,00 |
| 17.06.2024 | 21,73 | 22,08 | 21,40 | 21,88 | 0,92% | 1.496,00 |
| 14.06.2024 | 21,93 | 22,10 | 21,28 | 21,68 | -1,14% | 1.256,00 |
| 13.06.2024 | 23,25 | 23,25 | 21,73 | 21,93 | -5,90% | 1.768,00 |
| 12.06.2024 | 22,70 | 23,50 | 22,45 | 23,30 | 2,64% | 1.540,00 |
| 11.06.2024 | 22,75 | 23,18 | 22,65 | 22,70 | -0,22% | 2.075,00 |
| 10.06.2024 | 22,03 | 22,75 | 21,53 | 22,75 | 3,06% | 1.701,00 |
| 07.06.2024 | 21,95 | 22,38 | 21,88 | 22,08 | 0,68% | 220,00 |
| 06.06.2024 | 21,80 | 22,20 | 21,75 | 21,93 | 0,34% | 1.921,00 |
| 05.06.2024 | 21,63 | 22,23 | 21,55 | 21,85 | 1,27% | 885,00 |
| 04.06.2024 | 22,75 | 23,03 | 21,20 | 21,58 | -5,16% | 1.351,00 |
| 03.06.2024 | 22,75 | 23,20 | 22,63 | 22,75 | -0,22% | 915,00 |