17,900€
-0,83%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 16,90 | 16,97 | 16,63 | 16,86 | -0,24% | 2.440,00 |
| 26.11.2024 | 17,07 | 17,10 | 16,78 | 16,90 | -1,05% | 1.483,00 |
| 25.11.2024 | 16,67 | 17,12 | 16,59 | 17,08 | 2,40% | 2.485,00 |
| 22.11.2024 | 16,19 | 16,69 | 16,13 | 16,68 | 3,03% | 2.270,00 |
| 21.11.2024 | 16,99 | 17,25 | 15,96 | 16,19 | -4,71% | 3.688,00 |
| 20.11.2024 | 17,14 | 17,28 | 16,39 | 16,99 | -0,64% | 2.763,00 |
| 19.11.2024 | 18,00 | 19,52 | 16,84 | 17,10 | -4,89% | 8.177,00 |
| 18.11.2024 | 17,88 | 18,46 | 17,86 | 17,98 | 0,56% | 2.112,00 |
| 15.11.2024 | 17,57 | 18,05 | 17,47 | 17,88 | 1,82% | 4.609,00 |
| 14.11.2024 | 16,74 | 17,67 | 16,68 | 17,56 | 4,90% | 1.374,00 |
| 13.11.2024 | 17,78 | 17,83 | 16,34 | 16,74 | -5,80% | 2.400,00 |
| 12.11.2024 | 18,51 | 18,60 | 17,74 | 17,77 | -4,72% | 1.056,00 |
| 11.11.2024 | 18,13 | 18,65 | 18,08 | 18,65 | 2,92% | 850,00 |
| 08.11.2024 | 18,37 | 18,42 | 18,07 | 18,12 | -1,36% | 250,00 |
| 07.11.2024 | 17,90 | 18,47 | 17,87 | 18,37 | 2,51% | 360,00 |
| 06.11.2024 | 18,34 | 18,82 | 17,84 | 17,92 | -3,55% | 2.483,00 |
| 05.11.2024 | 18,53 | 18,82 | 18,45 | 18,58 | 0,22% | 600,00 |
| 04.11.2024 | 18,79 | 18,97 | 18,51 | 18,54 | -1,33% | 110,00 |
| 01.11.2024 | 18,48 | 18,89 | 18,44 | 18,79 | 1,68% | 725,00 |
| 31.10.2024 | 18,87 | 19,01 | 18,40 | 18,48 | -2,07% | 433,00 |
| 30.10.2024 | 19,35 | 19,43 | 18,87 | 18,87 | -2,63% | 994,00 |
| 29.10.2024 | 19,79 | 19,82 | 19,34 | 19,38 | -2,07% | 959,00 |
| 28.10.2024 | 19,78 | 20,04 | 19,74 | 19,79 | 0,20% | 550,00 |
| 25.10.2024 | 19,88 | 20,03 | 19,72 | 19,75 | -0,70% | 917,00 |
| 24.10.2024 | 19,86 | 20,18 | 19,80 | 19,89 | 0,05% | - |
| 23.10.2024 | 20,25 | 20,43 | 19,82 | 19,88 | -1,83% | 1.243,00 |
| 22.10.2024 | 20,11 | 20,25 | 19,84 | 20,25 | 0,52% | 151,00 |
| 21.10.2024 | 20,38 | 20,60 | 20,05 | 20,15 | -1,13% | 262,00 |
| 18.10.2024 | 20,40 | 20,58 | 20,25 | 20,38 | -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 |