20,400€
-5,34%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 20,35 | 20,38 | 20,35 | 20,35 | -5,57% | - |
| 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 |
| 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% | - |