19,650€
0,92%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 19,65 | 19,74 | 19,60 | 19,67 | 1,03% | - |
| 09.10.2026 | 19,50 | 19,50 | 19,43 | 19,47 | -1,67% | - |
| 08.10.2026 | 20,06 | 20,10 | 19,71 | 19,80 | -3,53% | - |
| 07.10.2026 | 20,55 | 20,55 | 20,50 | 20,53 | 1,61% | - |
| 06.10.2026 | 20,21 | 20,21 | 20,18 | 20,20 | -0,98% | - |
| 05.10.2026 | 20,45 | 20,45 | 20,30 | 20,40 | 0,49% | - |
| 02.10.2026 | 20,48 | 20,48 | 20,30 | 20,30 | -0,98% | - |
| 01.10.2026 | 20,45 | 20,60 | 20,40 | 20,50 | -1,09% | - |
| 30.09.2026 | 20,33 | 20,88 | 20,21 | 20,73 | 0,85% | 1.310,00 |
| 29.09.2026 | 19,99 | 20,65 | 19,87 | 20,55 | 3,21% | 300,00 |
| 28.09.2026 | 20,43 | 20,45 | 19,84 | 19,91 | -2,64% | 390,00 |
| 25.09.2026 | 20,38 | 20,83 | 20,35 | 20,45 | -0,24% | 200,00 |
| 24.09.2026 | 20,98 | 21,00 | 20,50 | 20,50 | -0,49% | - |
| 23.09.2026 | 20,48 | 20,63 | 20,48 | 20,60 | -1,44% | - |
| 22.09.2026 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 21.09.2026 | 20,68 | 20,90 | 20,50 | 20,80 | 0,60% | - |
| 18.09.2026 | 20,75 | 20,78 | 20,68 | 20,68 | -0,96% | - |
| 17.09.2026 | 20,68 | 20,90 | 20,68 | 20,88 | 0,48% | - |
| 16.09.2026 | 20,53 | 21,13 | 20,53 | 20,78 | 1,96% | 601,00 |
| 15.09.2026 | 20,25 | 20,68 | 20,08 | 20,38 | 0,25% | - |
| 14.09.2026 | 20,45 | 20,80 | 20,28 | 20,33 | -2,17% | 25,00 |
| 11.09.2026 | 20,68 | 20,80 | 20,65 | 20,78 | 1,09% | 1,00 |
| 10.09.2026 | 20,53 | 20,58 | 20,45 | 20,55 | -1,91% | - |
| 09.09.2026 | 21,08 | 21,20 | 20,95 | 20,95 | -1,53% | 24,00 |
| 08.09.2026 | 21,28 | 21,28 | 21,25 | 21,28 | -0,35% | - |
| 07.09.2026 | 20,88 | 21,38 | 20,85 | 21,35 | 2,77% | 58,00 |
| 04.09.2026 | 20,75 | 20,80 | 20,68 | 20,78 | 1,96% | - |
| 03.09.2026 | 20,48 | 20,48 | 20,38 | 20,38 | -3,32% | - |
| 02.09.2026 | 21,08 | 21,10 | 21,08 | 21,08 | 0,72% | - |
| 01.09.2026 | 20,88 | 21,03 | 20,80 | 20,93 | 2,32% | 150,00 |
| 31.08.2026 | 20,35 | 20,48 | 20,35 | 20,45 | -5,10% | - |
| 28.08.2026 | 21,10 | 21,55 | 21,05 | 21,55 | 4,48% | 94,00 |
| 27.08.2026 | 20,58 | 20,63 | 20,58 | 20,63 | 2,82% | - |
| 26.08.2026 | 20,04 | 20,08 | 20,04 | 20,06 | 0,05% | - |
| 25.08.2026 | 20,03 | 20,48 | 19,83 | 20,05 | 0,05% | 652,00 |
| 24.08.2026 | 20,53 | 20,65 | 19,80 | 20,04 | -1,04% | 1.700,00 |
| 21.08.2026 | 20,48 | 20,48 | 20,20 | 20,25 | -3,34% | 700,00 |
| 20.08.2026 | 20,98 | 21,03 | 20,65 | 20,95 | 0,24% | 1.000,00 |
| 19.08.2026 | 20,10 | 21,03 | 20,04 | 20,90 | 4,16% | 868,00 |
| 18.08.2026 | 20,53 | 20,60 | 19,97 | 20,07 | -0,91% | 3.215,00 |
| 17.08.2026 | 20,93 | 21,35 | 20,20 | 20,25 | -4,37% | 395,00 |
| 14.08.2026 | 21,18 | 22,28 | 20,40 | 21,18 | 0,59% | 2.835,00 |
| 13.08.2026 | 20,88 | 21,35 | 20,55 | 21,05 | 0,24% | 2.370,00 |
| 12.08.2026 | 20,70 | 21,08 | 20,53 | 21,00 | 0,84% | 254,00 |
| 11.08.2026 | 20,65 | 20,95 | 20,53 | 20,83 | 0,73% | 186,00 |
| 10.08.2026 | 20,55 | 20,78 | 20,48 | 20,68 | 0,85% | - |
| 07.08.2026 | 20,40 | 20,50 | 20,40 | 20,50 | 2,50% | - |
| 06.08.2026 | 20,20 | 20,23 | 19,86 | 20,00 | 0,45% | - |
| 05.08.2026 | 20,20 | 20,65 | 19,80 | 19,91 | -1,19% | 486,00 |
| 04.08.2026 | 19,99 | 20,73 | 19,89 | 20,15 | 0,62% | 200,00 |
| 03.08.2026 | 20,03 | 20,45 | 19,65 | 20,03 | 0,00% | 190,00 |
| 31.07.2026 | 19,53 | 20,15 | 19,29 | 20,03 | 6,46% | 2,00 |
| 30.07.2026 | 18,83 | 18,86 | 18,81 | 18,81 | -1,52% | - |
| 29.07.2026 | 19,33 | 19,69 | 19,01 | 19,10 | -1,95% | 398,00 |
| 28.07.2026 | 19,53 | 20,07 | 19,34 | 19,48 | -2,72% | 125,00 |
| 27.07.2026 | 20,04 | 20,48 | 20,00 | 20,03 | -0,07% | 1,00 |
| 24.07.2026 | 19,90 | 20,53 | 19,69 | 20,04 | 3,25% | 303,00 |
| 23.07.2026 | 19,44 | 19,47 | 19,36 | 19,41 | -0,92% | - |
| 22.07.2026 | 19,58 | 19,66 | 19,55 | 19,59 | 2,14% | - |
| 21.07.2026 | 18,94 | 19,18 | 18,94 | 19,18 | -1,03% | - |
| 20.07.2026 | 19,10 | 19,39 | 18,87 | 19,38 | 1,52% | 501,00 |
| 17.07.2026 | 19,37 | 19,40 | 18,56 | 19,09 | 0,69% | 1.203,00 |
| 16.07.2026 | 19,85 | 20,07 | 18,90 | 18,96 | -3,95% | 254,00 |
| 15.07.2026 | 19,70 | 19,83 | 19,36 | 19,74 | 1,75% | - |
| 14.07.2026 | 19,55 | 20,25 | 19,13 | 19,40 | -2,22% | 141,00 |
| 13.07.2026 | 19,59 | 19,90 | 19,43 | 19,84 | 0,20% | 85,00 |
| 10.07.2026 | 19,78 | 19,81 | 19,75 | 19,80 | 0,71% | - |
| 09.07.2026 | 19,76 | 20,43 | 19,58 | 19,66 | 1,03% | 375,00 |
| 08.07.2026 | 20,10 | 20,10 | 19,32 | 19,46 | -2,77% | 75,00 |
| 07.07.2026 | 21,30 | 21,53 | 19,84 | 20,02 | 0,43% | 4.133,00 |
| 06.07.2026 | 19,87 | 20,08 | 19,24 | 19,93 | -0,20% | 3.020,00 |
| 03.07.2026 | 19,47 | 19,99 | 19,24 | 19,97 | 1,06% | 2.524,00 |
| 02.07.2026 | 20,23 | 20,33 | 19,37 | 19,76 | -5,00% | 700,00 |
| 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 |