22,950€
-0,65%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,15 | 23,70 | 22,83 | 22,95 | -0,65% | 443,00 |
| 24.04.2025 | 23,55 | 23,58 | 22,40 | 23,10 | -1,91% | 1.615,00 |
| 23.04.2025 | 21,65 | 23,63 | 21,65 | 23,55 | 8,53% | 5.826,00 |
| 22.04.2025 | 21,83 | 22,85 | 21,60 | 21,70 | -0,46% | 1.006,00 |
| 17.04.2025 | 22,15 | 22,20 | 21,65 | 21,80 | -0,34% | 800,00 |
| 16.04.2025 | 21,75 | 22,55 | 21,45 | 21,88 | -0,11% | 2.579,00 |
| 15.04.2025 | 21,35 | 22,13 | 21,28 | 21,90 | 2,82% | 4.727,00 |
| 14.04.2025 | 20,40 | 21,45 | 20,40 | 21,30 | 4,80% | 783,00 |
| 11.04.2025 | 20,23 | 20,68 | 19,97 | 20,33 | 0,00% | 1.733,00 |
| 10.04.2025 | 20,85 | 21,60 | 19,96 | 20,33 | -0,93% | 3.747,00 |
| 09.04.2025 | 19,43 | 21,45 | 18,92 | 20,52 | 3,93% | 2.945,00 |
| 08.04.2025 | 19,27 | 21,55 | 19,23 | 19,74 | 1,86% | 10.312,00 |
| 07.04.2025 | 19,12 | 19,93 | 16,86 | 19,38 | 0,99% | 11.518,00 |
| 04.04.2025 | 21,70 | 21,75 | 19,05 | 19,19 | -11,87% | 6.904,00 |
| 03.04.2025 | 20,40 | 22,08 | 20,10 | 21,78 | 3,69% | 10.962,00 |
| 02.04.2025 | 21,68 | 21,73 | 20,83 | 21,00 | -3,00% | 1.685,00 |
| 01.04.2025 | 21,00 | 21,85 | 20,95 | 21,65 | 2,49% | 1.359,00 |
| 31.03.2025 | 22,15 | 22,18 | 21,08 | 21,13 | -4,74% | 3.797,00 |
| 28.03.2025 | 23,30 | 23,30 | 21,80 | 22,18 | -4,93% | 8.294,00 |
| 27.03.2025 | 22,88 | 23,58 | 22,25 | 23,33 | 1,63% | 4.225,00 |
| 26.03.2025 | 23,55 | 23,60 | 22,80 | 22,95 | -2,44% | 3.496,00 |
| 25.03.2025 | 22,70 | 23,60 | 22,58 | 23,53 | 3,63% | 2.125,00 |
| 24.03.2025 | 23,60 | 24,10 | 22,68 | 22,70 | -4,02% | 3.843,00 |
| 21.03.2025 | 23,15 | 23,93 | 23,05 | 23,65 | 2,27% | 1.673,00 |
| 20.03.2025 | 24,93 | 25,03 | 22,60 | 23,13 | -7,22% | 9.257,00 |
| 19.03.2025 | 26,20 | 27,05 | 24,03 | 24,93 | -4,96% | 11.024,00 |
| 18.03.2025 | 25,50 | 28,25 | 22,68 | 26,23 | 4,27% | 42.695,00 |
| 17.03.2025 | 21,80 | 25,28 | 21,40 | 25,15 | 17,80% | 34.259,00 |
| 14.03.2025 | 19,14 | 21,38 | 19,08 | 21,35 | 12,13% | 27.358,00 |
| 13.03.2025 | 19,00 | 19,54 | 18,94 | 19,04 | -0,37% | 3.395,00 |
| 12.03.2025 | 18,75 | 19,51 | 18,53 | 19,11 | 2,25% | 4.850,00 |
| 11.03.2025 | 18,59 | 18,94 | 18,52 | 18,69 | 0,43% | 1.875,00 |
| 10.03.2025 | 19,55 | 19,93 | 18,51 | 18,61 | -4,76% | 5.688,00 |
| 07.03.2025 | 19,84 | 19,84 | 19,21 | 19,54 | -1,61% | 1.943,00 |
| 06.03.2025 | 19,84 | 20,43 | 19,47 | 19,86 | 0,25% | 4.322,00 |
| 05.03.2025 | 18,25 | 19,83 | 18,25 | 19,81 | 8,55% | 8.893,00 |
| 04.03.2025 | 18,59 | 18,59 | 17,46 | 18,25 | -1,40% | 3.628,00 |
| 03.03.2025 | 18,51 | 18,90 | 18,32 | 18,51 | 0,33% | 1.620,00 |
| 28.02.2025 | 18,52 | 18,55 | 18,08 | 18,45 | -0,70% | 1.545,00 |
| 27.02.2025 | 18,89 | 18,92 | 18,29 | 18,58 | -1,22% | 2.340,00 |
| 26.02.2025 | 18,47 | 18,94 | 18,42 | 18,81 | 1,90% | 6.123,00 |
| 25.02.2025 | 18,31 | 19,24 | 17,85 | 18,46 | 0,82% | 9.206,00 |
| 24.02.2025 | 18,04 | 18,43 | 17,75 | 18,31 | 2,46% | 2.730,00 |
| 21.02.2025 | 18,06 | 18,10 | 17,68 | 17,87 | -1,00% | 2.620,00 |
| 20.02.2025 | 17,65 | 18,17 | 17,63 | 18,05 | 1,92% | 3.440,00 |
| 19.02.2025 | 17,70 | 18,10 | 17,55 | 17,71 | 0,06% | 673,00 |
| 18.02.2025 | 17,65 | 17,85 | 17,45 | 17,70 | 0,23% | 2.084,00 |
| 17.02.2025 | 17,37 | 17,70 | 17,30 | 17,66 | 1,55% | 830,00 |
| 14.02.2025 | 17,21 | 17,56 | 17,17 | 17,39 | 0,93% | 1.060,00 |
| 13.02.2025 | 17,25 | 17,55 | 17,15 | 17,23 | -0,17% | 965,00 |
| 12.02.2025 | 17,46 | 17,75 | 17,18 | 17,26 | -1,09% | 58,00 |
| 11.02.2025 | 17,07 | 17,54 | 16,96 | 17,45 | 2,11% | 4.057,00 |
| 10.02.2025 | 16,78 | 17,13 | 16,69 | 17,09 | 1,91% | 4.709,00 |
| 07.02.2025 | 17,32 | 17,38 | 16,66 | 16,77 | -3,18% | 1.980,00 |
| 06.02.2025 | 16,96 | 17,42 | 16,88 | 17,32 | 1,94% | 2.746,00 |
| 05.02.2025 | 17,07 | 17,07 | 16,66 | 16,99 | -0,93% | 110,00 |
| 04.02.2025 | 16,94 | 17,28 | 16,38 | 17,15 | 1,24% | 34,00 |
| 03.02.2025 | 16,94 | 17,23 | 16,39 | 16,94 | -1,85% | 4.220,00 |
| 31.01.2025 | 17,36 | 17,41 | 17,06 | 17,26 | -0,58% | 1.416,00 |
| 30.01.2025 | 17,25 | 17,42 | 17,04 | 17,36 | 0,70% | 934,00 |
| 29.01.2025 | 17,62 | 17,63 | 17,07 | 17,24 | -1,60% | 779,00 |
| 28.01.2025 | 16,64 | 17,83 | 16,64 | 17,52 | 5,16% | 2.538,00 |
| 27.01.2025 | 16,75 | 16,76 | 16,25 | 16,66 | -0,54% | 2.627,00 |
| 24.01.2025 | 16,54 | 16,78 | 16,31 | 16,75 | 1,33% | 1.211,00 |
| 23.01.2025 | 17,02 | 17,04 | 16,36 | 16,53 | -2,88% | 4.070,00 |
| 22.01.2025 | 16,78 | 17,10 | 16,77 | 17,02 | 1,37% | 1.324,00 |
| 21.01.2025 | 16,82 | 17,30 | 16,71 | 16,79 | -0,47% | 475,00 |
| 20.01.2025 | 16,50 | 16,90 | 16,36 | 16,87 | 2,00% | 2.216,00 |
| 17.01.2025 | 16,54 | 16,71 | 16,40 | 16,54 | 0,00% | 1.510,00 |
| 16.01.2025 | 16,82 | 16,86 | 16,25 | 16,54 | -1,90% | 610,00 |
| 15.01.2025 | 16,48 | 16,99 | 16,46 | 16,86 | 2,24% | 769,00 |
| 14.01.2025 | 16,55 | 16,98 | 16,47 | 16,49 | -0,66% | 923,00 |
| 13.01.2025 | 17,35 | 17,35 | 16,59 | 16,60 | -4,43% | 1.031,00 |
| 10.01.2025 | 17,10 | 17,42 | 17,04 | 17,37 | 1,40% | 177,00 |
| 09.01.2025 | 16,98 | 17,26 | 16,80 | 17,13 | 0,88% | 400,00 |
| 08.01.2025 | 17,84 | 17,87 | 16,91 | 16,98 | -4,82% | 1.374,00 |
| 07.01.2025 | 18,26 | 18,39 | 17,76 | 17,84 | -2,35% | 705,00 |
| 06.01.2025 | 17,83 | 18,51 | 17,83 | 18,27 | 2,41% | 921,00 |
| 03.01.2025 | 17,87 | 17,90 | 17,51 | 17,84 | -0,17% | 850,00 |
| 02.01.2025 | 17,46 | 17,95 | 17,17 | 17,87 | 2,47% | 1.315,00 |
| 30.12.2024 | 17,34 | 17,66 | 17,23 | 17,44 | 0,58% | 390,00 |
| 27.12.2024 | 16,83 | 17,36 | 16,81 | 17,34 | 3,03% | 1.240,00 |
| 23.12.2024 | 16,32 | 16,93 | 16,25 | 16,83 | 3,25% | 2.051,00 |
| 20.12.2024 | 16,44 | 16,52 | 16,05 | 16,30 | -0,91% | 1.418,00 |
| 19.12.2024 | 16,58 | 16,70 | 16,44 | 16,45 | -0,84% | 609,00 |
| 18.12.2024 | 16,49 | 16,77 | 16,47 | 16,59 | 0,61% | 2.284,00 |
| 17.12.2024 | 16,77 | 16,89 | 16,48 | 16,49 | -1,67% | 5.875,00 |
| 16.12.2024 | 16,99 | 16,99 | 16,70 | 16,77 | -1,18% | 695,00 |
| 13.12.2024 | 17,12 | 17,20 | 16,86 | 16,97 | -0,88% | 3.200,00 |
| 12.12.2024 | 17,07 | 17,24 | 17,03 | 17,12 | 0,41% | 946,00 |
| 11.12.2024 | 17,28 | 17,30 | 17,01 | 17,05 | -1,45% | 5.850,00 |
| 10.12.2024 | 17,37 | 17,54 | 17,21 | 17,30 | -0,29% | 463,00 |
| 09.12.2024 | 17,04 | 17,47 | 17,01 | 17,35 | 1,82% | 1.916,00 |
| 06.12.2024 | 16,85 | 17,14 | 16,70 | 17,04 | 1,13% | 535,00 |
| 05.12.2024 | 17,11 | 17,32 | 16,68 | 16,85 | -1,40% | 2.066,00 |
| 04.12.2024 | 16,57 | 17,23 | 16,57 | 17,09 | 3,01% | 2.518,00 |
| 03.12.2024 | 16,63 | 16,86 | 16,43 | 16,59 | -0,24% | 1.438,00 |
| 02.12.2024 | 16,63 | 16,81 | 16,51 | 16,63 | -0,48% | 3.041,00 |
| 29.11.2024 | 16,77 | 16,87 | 16,56 | 16,71 | -0,42% | 1.007,00 |
| 28.11.2024 | 16,86 | 17,04 | 16,60 | 16,78 | -0,47% | 2.196,00 |