17,120€
-0,12%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,25 | 17,31 | 17,25 | 17,27 | 0,76% | - |
| 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 |
| 21.07.2025 | 22,08 | 22,60 | 22,08 | 22,50 | 1,81% | 1.541,00 |
| 18.07.2025 | 22,15 | 22,55 | 22,00 | 22,10 | -0,34% | 411,00 |
| 17.07.2025 | 21,75 | 22,30 | 21,73 | 22,18 | 1,95% | 794,00 |
| 16.07.2025 | 21,98 | 21,98 | 21,70 | 21,75 | -1,14% | 898,00 |
| 15.07.2025 | 22,00 | 22,25 | 21,93 | 22,00 | 0,11% | 1.640,00 |
| 14.07.2025 | 22,65 | 22,65 | 21,65 | 21,98 | -3,09% | 5.285,00 |
| 11.07.2025 | 23,05 | 23,10 | 22,65 | 22,68 | -1,52% | 2.575,00 |
| 10.07.2025 | 23,28 | 23,40 | 0,00 | 23,03 | -1,07% | 1.341,00 |
| 09.07.2025 | 22,88 | 23,40 | 22,55 | 23,28 | 1,64% | 1.758,00 |
| 08.07.2025 | 22,13 | 23,33 | 22,13 | 22,90 | 3,50% | 2.563,00 |
| 07.07.2025 | 22,23 | 22,30 | 21,83 | 22,13 | -0,34% | 952,00 |
| 04.07.2025 | 22,50 | 22,50 | 22,03 | 22,20 | -1,22% | 1.726,00 |
| 03.07.2025 | 21,83 | 22,58 | 21,75 | 22,48 | 3,57% | 890,00 |
| 02.07.2025 | 21,85 | 22,30 | 21,30 | 21,70 | -0,57% | 2,00 |
| 01.07.2025 | 22,55 | 22,58 | 21,68 | 21,83 | -2,78% | - |
| 30.06.2025 | 22,10 | 22,78 | 21,78 | 22,45 | 1,70% | - |
| 27.06.2025 | 21,80 | 22,15 | 21,50 | 22,08 | 1,03% | - |
| 26.06.2025 | 21,55 | 21,85 | 21,48 | 21,85 | 0,92% | - |
| 25.06.2025 | 22,00 | 22,05 | 0,00 | 21,65 | -2,15% | 130,00 |
| 24.06.2025 | 21,68 | 22,18 | 21,38 | 22,13 | 4,24% | 445,00 |
| 23.06.2025 | 21,65 | 21,83 | 21,05 | 21,23 | -2,53% | 766,00 |
| 20.06.2025 | 21,78 | 22,28 | 21,75 | 21,78 | 0,00% | 145,00 |
| 19.06.2025 | 22,65 | 22,65 | 21,73 | 21,78 | -3,86% | 1.635,00 |
| 18.06.2025 | 22,70 | 23,33 | 22,53 | 22,65 | -0,11% | 459,00 |
| 17.06.2025 | 22,65 | 23,05 | 22,48 | 22,68 | -0,33% | 310,00 |
| 16.06.2025 | 22,30 | 22,80 | 22,13 | 22,75 | 2,02% | 560,00 |
| 13.06.2025 | 22,83 | 23,35 | 22,23 | 22,30 | -4,39% | 4.470,00 |
| 12.06.2025 | 22,85 | 23,45 | 22,78 | 23,33 | 1,63% | 362,00 |
| 11.06.2025 | 22,55 | 23,23 | 22,33 | 22,95 | 1,77% | 4.815,00 |
| 10.06.2025 | 23,20 | 23,38 | 22,40 | 22,55 | -2,80% | 1.818,00 |
| 09.06.2025 | 23,05 | 23,58 | 22,98 | 23,20 | 0,65% | 407,00 |
| 06.06.2025 | 23,25 | 23,40 | 23,00 | 23,05 | -0,97% | 1.181,00 |
| 05.06.2025 | 22,80 | 23,53 | 22,70 | 23,28 | 1,97% | 5.338,00 |
| 04.06.2025 | 21,40 | 23,65 | 21,38 | 22,83 | 6,66% | 9.435,00 |
| 03.06.2025 | 21,03 | 21,43 | 20,93 | 21,40 | 1,66% | 754,00 |
| 02.06.2025 | 21,75 | 22,03 | 20,95 | 21,05 | -3,66% | 3.288,00 |
| 30.05.2025 | 22,38 | 22,48 | 21,58 | 21,85 | -2,35% | 2.526,00 |
| 29.05.2025 | 22,10 | 22,65 | 22,03 | 22,38 | 1,24% | 435,00 |
| 28.05.2025 | 22,63 | 22,63 | 22,05 | 22,10 | -2,21% | 1.355,00 |
| 27.05.2025 | 22,35 | 22,80 | 22,33 | 22,60 | 0,00% | 2.571,00 |
| 26.05.2025 | 21,05 | 22,70 | 21,05 | 22,60 | 6,86% | 2.706,00 |
| 23.05.2025 | 21,60 | 21,75 | 20,28 | 21,15 | -2,53% | 5.066,00 |
| 22.05.2025 | 22,18 | 22,38 | 21,38 | 21,70 | -2,80% | 8.302,00 |
| 21.05.2025 | 23,28 | 23,48 | 22,08 | 22,33 | -3,98% | 9.679,00 |
| 20.05.2025 | 25,60 | 25,63 | 21,95 | 23,25 | -9,71% | 40.637,00 |
| 19.05.2025 | 24,35 | 25,80 | 24,35 | 25,75 | 4,89% | 7.933,00 |
| 16.05.2025 | 25,05 | 25,13 | 24,20 | 24,55 | -1,41% | 728,00 |