16,160€
-9,72%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 25,55 | 25,60 | 24,23 | 24,90 | -2,73% | 2.919,00 |
| 14.05.2025 | 26,35 | 26,55 | 25,43 | 25,60 | -2,85% | 2.701,00 |
| 13.05.2025 | 25,05 | 26,55 | 25,03 | 26,35 | 4,46% | 3.653,00 |
| 12.05.2025 | 24,85 | 25,55 | 24,75 | 25,23 | 1,51% | 6.546,00 |
| 09.05.2025 | 25,08 | 25,68 | 24,75 | 24,85 | -0,60% | 2.045,00 |
| 08.05.2025 | 24,85 | 25,55 | 24,80 | 25,00 | 0,60% | 1.156,00 |
| 07.05.2025 | 24,98 | 25,63 | 24,80 | 24,85 | -2,45% | 655,00 |
| 06.05.2025 | 24,43 | 25,60 | 23,75 | 25,48 | 3,98% | 8.172,00 |
| 05.05.2025 | 23,43 | 24,55 | 23,33 | 24,50 | 4,70% | 3.436,00 |
| 02.05.2025 | 22,83 | 23,83 | 22,75 | 23,40 | 2,63% | 922,00 |
| 30.04.2025 | 22,85 | 23,05 | 22,58 | 22,80 | -0,44% | 490,00 |
| 29.04.2025 | 23,03 | 23,30 | 22,75 | 22,90 | -0,43% | 516,00 |
| 28.04.2025 | 22,85 | 23,18 | 22,68 | 23,00 | 0,22% | 410,00 |
| 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 |