20,525€
-0,36%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 20,65 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 30.06.2026 | 20,25 | 20,75 | 20,18 | 20,60 | 4,57% | 901,00 |
| 29.06.2026 | 19,74 | 19,86 | 19,70 | 19,70 | 1,34% | - |
| 26.06.2026 | 20,68 | 20,68 | 19,24 | 19,44 | -6,87% | 2.442,00 |
| 25.06.2026 | 20,95 | 21,38 | 20,58 | 20,88 | -0,60% | 1.111,00 |
| 24.06.2026 | 21,80 | 22,08 | 20,95 | 21,00 | -3,67% | 1.707,00 |
| 23.06.2026 | 22,68 | 22,95 | 21,75 | 21,80 | -6,54% | 2.092,00 |
| 22.06.2026 | 23,48 | 23,90 | 23,28 | 23,33 | -0,32% | 841,00 |
| 19.06.2026 | 23,33 | 23,95 | 23,00 | 23,40 | 0,75% | 2.623,00 |
| 18.06.2026 | 23,13 | 23,40 | 22,93 | 23,23 | 2,09% | 871,00 |
| 17.06.2026 | 22,50 | 22,85 | 22,13 | 22,75 | 0,66% | 654,00 |
| 16.06.2026 | 20,58 | 23,45 | 20,55 | 22,60 | 9,71% | 5.516,00 |
| 15.06.2026 | 20,50 | 20,88 | 20,18 | 20,60 | 0,61% | 2.271,00 |
| 12.06.2026 | 20,25 | 21,00 | 20,18 | 20,48 | 1,49% | 102,00 |
| 11.06.2026 | 18,63 | 20,43 | 18,61 | 20,18 | 6,30% | 1.964,00 |
| 10.06.2026 | 20,02 | 20,20 | 18,92 | 18,98 | -10,15% | 2.703,00 |
| 09.06.2026 | 21,20 | 21,23 | 21,10 | 21,13 | 2,55% | 86,00 |
| 08.06.2026 | 19,93 | 20,73 | 19,88 | 20,60 | -1,55% | 326,00 |
| 05.06.2026 | 21,18 | 21,48 | 20,83 | 20,93 | -4,78% | 873,00 |
| 04.06.2026 | 22,13 | 22,20 | 21,70 | 21,98 | -3,93% | 44,00 |
| 03.06.2026 | 22,80 | 22,88 | 22,78 | 22,88 | 2,81% | - |
| 02.06.2026 | 21,93 | 22,30 | 21,78 | 22,25 | -1,11% | 348,00 |
| 01.06.2026 | 23,45 | 23,73 | 22,40 | 22,50 | -5,96% | 3.178,00 |
| 29.05.2026 | 23,50 | 24,10 | 22,68 | 23,93 | -0,42% | 653,00 |
| 28.05.2026 | 23,95 | 24,03 | 23,95 | 24,03 | -0,93% | - |
| 27.05.2026 | 24,35 | 24,73 | 23,85 | 24,25 | -0,31% | 2.611,00 |
| 26.05.2026 | 23,73 | 24,43 | 23,68 | 24,33 | 2,42% | 342,00 |
| 25.05.2026 | 23,58 | 24,08 | 23,25 | 23,75 | 1,60% | 2.110,00 |
| 22.05.2026 | 22,63 | 23,75 | 22,55 | 23,38 | 4,59% | 3.995,00 |
| 21.05.2026 | 22,38 | 22,38 | 22,33 | 22,35 | 3,11% | - |
| 20.05.2026 | 21,48 | 21,83 | 21,35 | 21,68 | 1,29% | 1.050,00 |
| 19.05.2026 | 20,35 | 22,10 | 20,06 | 21,40 | 3,88% | 10.259,00 |
| 18.05.2026 | 21,13 | 21,48 | 0,00 | 20,60 | -2,72% | 4.708,00 |
| 15.05.2026 | 20,80 | 21,38 | 20,40 | 21,18 | 1,68% | 2.515,00 |
| 14.05.2026 | 20,98 | 21,10 | 20,45 | 20,83 | 1,22% | 670,00 |
| 13.05.2026 | 20,02 | 22,08 | 18,64 | 20,58 | 3,34% | 33.875,00 |
| 12.05.2026 | 17,65 | 20,25 | 17,27 | 19,91 | 14,36% | 13.704,00 |
| 11.05.2026 | 17,93 | 18,33 | 17,41 | 17,41 | -4,71% | 175,00 |
| 08.05.2026 | 18,18 | 18,35 | 18,01 | 18,27 | -0,60% | 3.300,00 |
| 07.05.2026 | 19,16 | 19,37 | 18,27 | 18,38 | -5,50% | 4.923,00 |
| 06.05.2026 | 19,19 | 20,03 | 19,19 | 19,45 | 1,30% | 2.572,00 |
| 05.05.2026 | 18,71 | 19,25 | 18,71 | 19,20 | 2,73% | 4.154,00 |
| 04.05.2026 | 18,46 | 18,90 | 18,42 | 18,69 | 3,03% | 359,00 |
| 30.04.2026 | 17,20 | 18,43 | 17,10 | 18,14 | 3,95% | 9.949,00 |
| 29.04.2026 | 17,43 | 17,45 | 17,43 | 17,45 | 0,87% | - |
| 28.04.2026 | 17,38 | 17,50 | 17,14 | 17,30 | 3,16% | 692,00 |
| 27.04.2026 | 16,74 | 16,81 | 16,74 | 16,77 | 0,48% | 22,00 |
| 24.04.2026 | 16,45 | 17,14 | 16,45 | 16,69 | 1,34% | 1.716,00 |
| 23.04.2026 | 16,62 | 16,99 | 16,46 | 16,47 | -0,48% | 3.225,00 |
| 22.04.2026 | 16,56 | 16,75 | 16,43 | 16,55 | 0,61% | - |
| 21.04.2026 | 16,55 | 16,56 | 16,43 | 16,45 | 0,92% | - |
| 20.04.2026 | 16,29 | 16,31 | 16,12 | 16,30 | 1,88% | 40,00 |
| 17.04.2026 | 15,98 | 16,02 | 15,98 | 16,00 | -1,42% | - |
| 16.04.2026 | 16,33 | 16,56 | 16,06 | 16,23 | 1,56% | 278,00 |
| 15.04.2026 | 15,40 | 16,12 | 15,38 | 15,98 | 3,97% | - |
| 14.04.2026 | 14,82 | 15,55 | 14,81 | 15,37 | 6,37% | 952,00 |
| 13.04.2026 | 14,48 | 14,48 | 14,33 | 14,45 | -1,10% | - |
| 10.04.2026 | 14,33 | 14,85 | 14,29 | 14,61 | -1,35% | 2.001,00 |
| 09.04.2026 | 14,77 | 14,84 | 14,76 | 14,81 | -0,60% | - |
| 08.04.2026 | 14,33 | 14,92 | 14,33 | 14,90 | 2,90% | - |
| 07.04.2026 | 14,54 | 14,60 | 14,35 | 14,48 | 1,19% | 550,00 |
| 02.04.2026 | 14,18 | 14,47 | 14,16 | 14,31 | -0,76% | - |
| 01.04.2026 | 14,12 | 14,84 | 14,12 | 14,42 | 2,78% | 1.561,00 |
| 31.03.2026 | 14,15 | 14,46 | 13,87 | 14,03 | -1,13% | - |
| 30.03.2026 | 14,44 | 14,46 | 13,71 | 14,19 | -1,46% | 3.498,00 |
| 27.03.2026 | 14,64 | 14,67 | 14,15 | 14,40 | -3,23% | 5.107,00 |
| 26.03.2026 | 14,54 | 14,88 | 14,54 | 14,88 | 1,09% | - |
| 25.03.2026 | 14,10 | 14,92 | 14,06 | 14,72 | 4,77% | 4.486,00 |
| 24.03.2026 | 13,90 | 14,07 | 13,90 | 14,05 | -2,84% | - |
| 23.03.2026 | 13,98 | 14,50 | 13,55 | 14,46 | 2,41% | 865,00 |
| 20.03.2026 | 14,29 | 14,43 | 14,08 | 14,12 | -4,47% | 1,00 |
| 19.03.2026 | 14,90 | 14,90 | 14,78 | 14,78 | -0,87% | - |
| 18.03.2026 | 15,06 | 15,36 | 14,80 | 14,91 | 1,50% | 263,00 |
| 17.03.2026 | 14,66 | 14,69 | 14,66 | 14,69 | -0,41% | - |
| 16.03.2026 | 15,06 | 15,08 | 14,66 | 14,75 | -5,33% | - |
| 13.03.2026 | 15,57 | 15,69 | 15,56 | 15,58 | 0,45% | 200,00 |
| 12.03.2026 | 15,22 | 15,74 | 14,89 | 15,51 | -1,27% | 1.505,00 |
| 11.03.2026 | 15,69 | 15,82 | 15,68 | 15,71 | 0,38% | - |
| 10.03.2026 | 14,72 | 15,93 | 14,72 | 15,65 | 6,39% | 9.562,00 |
| 09.03.2026 | 15,06 | 15,37 | 14,48 | 14,71 | -4,04% | 1.086,00 |
| 06.03.2026 | 15,24 | 15,33 | 15,23 | 15,33 | -0,20% | 14,00 |
| 05.03.2026 | 14,93 | 15,57 | 14,54 | 15,36 | 5,13% | 2,00 |
| 04.03.2026 | 14,07 | 14,65 | 14,03 | 14,61 | 0,76% | 650,00 |
| 03.03.2026 | 14,52 | 14,52 | 14,48 | 14,50 | 1,47% | - |
| 02.03.2026 | 14,77 | 14,88 | 14,25 | 14,29 | -4,16% | 210,00 |
| 27.02.2026 | 15,08 | 15,70 | 14,88 | 14,91 | -1,32% | 2.652,00 |
| 26.02.2026 | 15,07 | 15,12 | 15,05 | 15,11 | 4,42% | - |
| 25.02.2026 | 14,23 | 14,67 | 14,22 | 14,47 | 0,91% | 1.958,00 |
| 24.02.2026 | 13,02 | 14,39 | 12,92 | 14,34 | 10,14% | 9.091,00 |
| 23.02.2026 | 13,05 | 13,25 | 12,65 | 13,02 | -1,66% | 462,00 |
| 20.02.2026 | 13,23 | 13,24 | 13,23 | 13,24 | 0,00% | - |
| 19.02.2026 | 13,59 | 13,61 | 13,15 | 13,24 | -3,00% | 6.589,00 |
| 18.02.2026 | 13,65 | 13,65 | 13,63 | 13,65 | 0,07% | - |
| 17.02.2026 | 13,39 | 13,77 | 13,24 | 13,64 | 1,41% | 980,00 |
| 16.02.2026 | 13,25 | 13,89 | 13,11 | 13,45 | 2,99% | 318,00 |
| 13.02.2026 | 13,08 | 13,08 | 13,04 | 13,06 | -0,08% | - |
| 12.02.2026 | 13,76 | 13,85 | 13,01 | 13,07 | -5,50% | 11.679,00 |
| 11.02.2026 | 13,82 | 13,84 | 13,82 | 13,83 | 0,29% | - |
| 10.02.2026 | 13,27 | 13,82 | 13,23 | 13,79 | 3,30% | 24,00 |
| 09.02.2026 | 13,26 | 13,44 | 13,17 | 13,35 | 1,29% | 300,00 |