12,510€
1,46%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 12,39 | 12,55 | 12,34 | 12,39 | 0,49% | - |
| 05.12.2025 | 12,45 | 12,48 | 12,26 | 12,33 | -0,32% | 54,00 |
| 04.12.2025 | 12,32 | 12,55 | 12,11 | 12,37 | 2,23% | 6.106,00 |
| 03.12.2025 | 12,16 | 12,36 | 12,10 | 12,10 | -0,25% | 58,00 |
| 02.12.2025 | 12,36 | 12,41 | 12,13 | 12,13 | -0,16% | 302,00 |
| 01.12.2025 | 12,53 | 12,57 | 12,15 | 12,15 | -3,26% | 256,00 |
| 28.11.2025 | 12,37 | 12,62 | 12,33 | 12,56 | 1,45% | 667,00 |
| 27.11.2025 | 12,62 | 12,71 | 12,37 | 12,38 | -2,06% | 7.673,00 |
| 26.11.2025 | 12,87 | 12,94 | 12,42 | 12,64 | 1,61% | 347,00 |
| 25.11.2025 | 12,83 | 12,98 | 12,37 | 12,44 | -2,96% | 105,00 |
| 24.11.2025 | 11,79 | 13,02 | 11,79 | 12,82 | 5,25% | 8.507,00 |
| 21.11.2025 | 12,20 | 12,21 | 12,18 | 12,18 | -2,48% | - |
| 20.11.2025 | 12,47 | 12,57 | 12,45 | 12,49 | 3,31% | - |
| 19.11.2025 | 12,31 | 12,40 | 11,97 | 12,09 | -2,97% | 115,00 |
| 18.11.2025 | 13,47 | 13,83 | 11,29 | 12,46 | -10,10% | 9.864,00 |
| 17.11.2025 | 14,02 | 14,02 | 13,38 | 13,86 | 3,28% | 3.776,00 |
| 14.11.2025 | 14,38 | 14,40 | 13,32 | 13,42 | -8,27% | 1.137,00 |
| 13.11.2025 | 14,65 | 14,66 | 14,61 | 14,63 | 0,14% | 65,00 |
| 12.11.2025 | 14,63 | 14,75 | 14,43 | 14,61 | -0,07% | 1.396,00 |
| 11.11.2025 | 14,71 | 14,75 | 14,44 | 14,62 | -0,41% | - |
| 10.11.2025 | 14,51 | 14,91 | 14,43 | 14,68 | 2,30% | 1.817,00 |
| 07.11.2025 | 15,05 | 15,07 | 14,31 | 14,35 | -4,78% | 2.876,00 |
| 06.11.2025 | 15,31 | 15,38 | 15,06 | 15,07 | -2,46% | 1.631,00 |
| 05.11.2025 | 15,30 | 15,47 | 15,22 | 15,45 | 0,91% | 309,00 |
| 04.11.2025 | 15,25 | 15,82 | 15,16 | 15,31 | -1,54% | 3.083,00 |
| 03.11.2025 | 15,83 | 15,90 | 15,44 | 15,55 | -2,45% | 470,00 |
| 31.10.2025 | 16,02 | 16,02 | 15,94 | 15,94 | -0,56% | - |
| 30.10.2025 | 16,15 | 16,23 | 15,77 | 16,03 | -0,19% | 1.883,00 |
| 29.10.2025 | 16,23 | 16,25 | 15,98 | 16,06 | -1,11% | 87,00 |
| 28.10.2025 | 16,34 | 16,43 | 16,15 | 16,24 | -2,17% | 565,00 |
| 27.10.2025 | 16,75 | 16,93 | 16,53 | 16,60 | 2,03% | 1.095,00 |
| 24.10.2025 | 16,33 | 16,33 | 16,26 | 16,27 | -1,27% | - |
| 23.10.2025 | 16,47 | 16,80 | 16,42 | 16,48 | -1,96% | 1.207,00 |
| 22.10.2025 | 16,34 | 16,82 | 16,28 | 16,81 | 3,89% | 2.056,00 |
| 21.10.2025 | 16,40 | 16,42 | 16,12 | 16,18 | -1,34% | 400,00 |
| 20.10.2025 | 16,16 | 16,48 | 16,16 | 16,40 | 1,49% | 167,00 |
| 17.10.2025 | 16,46 | 16,46 | 16,15 | 16,16 | -2,36% | - |
| 16.10.2025 | 16,69 | 16,91 | 16,52 | 16,55 | 0,00% | - |
| 15.10.2025 | 16,52 | 16,85 | 16,39 | 16,55 | -1,95% | 1,00 |
| 14.10.2025 | 16,91 | 16,92 | 16,85 | 16,88 | -0,71% | 375,00 |
| 13.10.2025 | 16,90 | 17,07 | 16,81 | 17,00 | 1,43% | - |
| 10.10.2025 | 17,28 | 17,36 | 16,74 | 16,76 | -3,07% | 1.671,00 |
| 09.10.2025 | 17,24 | 17,48 | 17,16 | 17,29 | 0,00% | 1.100,00 |
| 08.10.2025 | 17,43 | 17,51 | 17,26 | 17,29 | -0,23% | - |
| 07.10.2025 | 17,42 | 17,77 | 17,28 | 17,33 | 0,06% | 1.177,00 |
| 06.10.2025 | 17,37 | 17,52 | 17,31 | 17,32 | -0,92% | 535,00 |
| 03.10.2025 | 17,20 | 17,52 | 17,18 | 17,48 | 2,58% | 300,00 |
| 02.10.2025 | 17,25 | 17,35 | 17,00 | 17,04 | -0,58% | 775,00 |
| 01.10.2025 | 17,25 | 17,55 | 17,11 | 17,14 | -1,15% | 3.173,00 |
| 30.09.2025 | 17,33 | 17,34 | 17,31 | 17,34 | -1,20% | - |
| 29.09.2025 | 17,48 | 17,62 | 17,48 | 17,55 | 1,27% | - |
| 26.09.2025 | 17,14 | 17,34 | 17,14 | 17,33 | -2,26% | 502,00 |
| 25.09.2025 | 17,71 | 17,73 | 17,71 | 17,73 | -0,17% | - |
| 24.09.2025 | 17,40 | 18,12 | 17,31 | 17,76 | 3,14% | 1.546,00 |
| 23.09.2025 | 17,02 | 17,54 | 16,88 | 17,22 | 2,07% | 4.574,00 |
| 22.09.2025 | 16,88 | 16,89 | 16,85 | 16,87 | -0,30% | - |
| 19.09.2025 | 17,20 | 17,21 | 16,82 | 16,92 | 0,00% | 753,00 |
| 18.09.2025 | 16,95 | 16,95 | 16,82 | 16,92 | 0,42% | - |
| 17.09.2025 | 17,01 | 17,13 | 16,82 | 16,85 | -2,09% | 1.605,00 |
| 16.09.2025 | 17,28 | 17,44 | 17,12 | 17,21 | -1,04% | 10,00 |
| 15.09.2025 | 16,89 | 17,49 | 16,89 | 17,39 | 3,76% | 1.953,00 |
| 12.09.2025 | 16,87 | 16,88 | 16,60 | 16,76 | -2,16% | - |
| 11.09.2025 | 17,04 | 17,13 | 16,96 | 17,13 | -1,10% | - |
| 10.09.2025 | 17,23 | 17,44 | 17,05 | 17,32 | 2,61% | 1.141,00 |
| 09.09.2025 | 16,55 | 16,92 | 16,54 | 16,88 | 1,81% | 1.751,00 |
| 08.09.2025 | 16,45 | 16,60 | 16,42 | 16,58 | 0,97% | - |
| 05.09.2025 | 15,87 | 16,55 | 15,78 | 16,42 | 3,47% | 4.954,00 |
| 04.09.2025 | 15,26 | 16,02 | 15,19 | 15,87 | 4,00% | 7.463,00 |
| 03.09.2025 | 15,16 | 15,64 | 15,01 | 15,26 | 0,39% | 2.592,00 |
| 02.09.2025 | 15,76 | 15,88 | 14,88 | 15,20 | -3,86% | 3.550,00 |
| 01.09.2025 | 15,66 | 15,89 | 15,55 | 15,81 | 0,96% | 1.537,00 |
| 29.08.2025 | 16,12 | 16,12 | 15,42 | 15,66 | -2,91% | 2.695,00 |
| 28.08.2025 | 16,27 | 16,40 | 15,87 | 16,13 | -0,86% | 6.534,00 |
| 27.08.2025 | 16,06 | 16,74 | 15,94 | 16,27 | 1,24% | 6.943,00 |
| 26.08.2025 | 15,98 | 16,52 | 15,56 | 16,07 | 0,37% | 3.189,00 |
| 25.08.2025 | 16,22 | 16,22 | 15,86 | 16,01 | -1,54% | 4.687,00 |
| 22.08.2025 | 15,96 | 16,39 | 15,74 | 16,26 | 1,94% | 3.702,00 |
| 21.08.2025 | 15,82 | 15,95 | 15,69 | 15,95 | 0,82% | 545,00 |
| 20.08.2025 | 15,90 | 16,24 | 15,75 | 15,82 | -0,75% | 4.088,00 |
| 19.08.2025 | 15,84 | 16,00 | 15,67 | 15,94 | 0,57% | 600,00 |
| 18.08.2025 | 15,79 | 15,89 | 15,57 | 15,85 | 0,63% | 1.320,00 |
| 15.08.2025 | 15,99 | 16,03 | 15,61 | 15,75 | -1,32% | 10.553,00 |
| 14.08.2025 | 15,83 | 16,31 | 15,70 | 15,96 | 0,57% | 6.579,00 |
| 13.08.2025 | 15,80 | 15,95 | 15,67 | 15,87 | 0,44% | 2.394,00 |
| 12.08.2025 | 16,00 | 16,10 | 15,76 | 15,80 | -1,25% | 1.901,00 |
| 11.08.2025 | 16,55 | 16,56 | 15,91 | 16,00 | -3,03% | 3.790,00 |
| 08.08.2025 | 16,28 | 16,72 | 16,23 | 16,50 | 1,60% | 4.361,00 |
| 07.08.2025 | 15,80 | 16,39 | 15,80 | 16,24 | 2,72% | 2.607,00 |
| 06.08.2025 | 15,85 | 16,15 | 15,73 | 15,81 | 0,13% | 7.225,00 |
| 05.08.2025 | 16,75 | 16,79 | 15,51 | 15,79 | -5,73% | 18.427,00 |
| 04.08.2025 | 15,98 | 16,83 | 15,98 | 16,75 | 3,84% | 9.036,00 |
| 01.08.2025 | 18,10 | 18,20 | 14,93 | 16,13 | -9,89% | 47.371,00 |
| 31.07.2025 | 21,73 | 22,23 | 16,79 | 17,90 | -17,80% | 9.061,00 |
| 30.07.2025 | 21,85 | 21,95 | 21,65 | 21,78 | -0,23% | 437,00 |
| 29.07.2025 | 22,43 | 22,73 | 21,78 | 21,83 | -2,57% | 3.341,00 |
| 28.07.2025 | 22,20 | 22,85 | 22,05 | 22,40 | 1,13% | 3.030,00 |
| 25.07.2025 | 22,25 | 22,28 | 21,98 | 22,15 | -0,34% | 431,00 |
| 24.07.2025 | 21,80 | 22,45 | 21,80 | 22,23 | 1,83% | 2.229,00 |
| 23.07.2025 | 21,98 | 22,18 | 21,75 | 21,83 | -0,11% | 63,00 |
| 22.07.2025 | 22,48 | 22,50 | 21,65 | 21,85 | -2,89% | 1.956,00 |