22,950€
-1,71%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,25 | 23,55 | 22,75 | 22,80 | -2,36% | 12.975,00 |
| 24.04.2025 | 23,20 | 23,35 | 22,35 | 23,35 | -0,43% | 20.894,00 |
| 23.04.2025 | 21,95 | 23,50 | 21,85 | 23,45 | 9,07% | 58.654,00 |
| 22.04.2025 | 22,10 | 22,85 | 21,50 | 21,50 | -1,83% | 20.383,00 |
| 17.04.2025 | 22,10 | 22,15 | 21,55 | 21,90 | 0,23% | 14.682,00 |
| 16.04.2025 | 22,00 | 22,60 | 21,40 | 21,85 | -0,68% | 30.367,00 |
| 15.04.2025 | 21,45 | 22,10 | 21,30 | 22,00 | 4,02% | 31.611,00 |
| 14.04.2025 | 20,70 | 21,55 | 20,40 | 21,15 | 3,68% | 29.954,00 |
| 11.04.2025 | 20,30 | 20,75 | 20,05 | 20,40 | 1,49% | 8.843,00 |
| 10.04.2025 | 21,00 | 21,95 | 19,70 | 20,10 | -3,37% | 38.174,00 |
| 09.04.2025 | 19,52 | 21,45 | 19,00 | 20,80 | 4,00% | 41.329,00 |
| 08.04.2025 | 19,36 | 21,95 | 19,22 | 20,00 | 4,71% | 66.630,00 |
| 07.04.2025 | 18,40 | 20,00 | 17,02 | 19,10 | -0,93% | 116.714,00 |
| 04.04.2025 | 21,00 | 21,25 | 19,02 | 19,28 | -12,36% | 96.878,00 |
| 03.04.2025 | 20,60 | 22,15 | 20,15 | 22,00 | 4,02% | 43.475,00 |
| 02.04.2025 | 21,45 | 21,95 | 20,65 | 21,15 | -1,17% | 22.361,00 |
| 01.04.2025 | 21,05 | 21,90 | 21,00 | 21,40 | 2,15% | 20.491,00 |
| 31.03.2025 | 22,25 | 22,25 | 20,90 | 20,95 | -6,05% | 63.579,00 |
| 28.03.2025 | 23,10 | 23,30 | 21,70 | 22,30 | -5,11% | 49.847,00 |
| 27.03.2025 | 23,05 | 23,55 | 22,50 | 23,50 | 1,95% | 32.278,00 |
| 26.03.2025 | 23,55 | 23,55 | 22,80 | 23,05 | -1,50% | 18.247,00 |
| 25.03.2025 | 22,65 | 23,65 | 22,55 | 23,40 | 2,63% | 24.108,00 |
| 24.03.2025 | 23,60 | 24,00 | 22,60 | 22,80 | -3,80% | 43.453,00 |
| 21.03.2025 | 23,05 | 24,00 | 23,05 | 23,70 | 3,04% | 46.905,00 |
| 20.03.2025 | 25,00 | 25,00 | 22,55 | 23,00 | -8,00% | 109.400,00 |
| 19.03.2025 | 26,20 | 26,95 | 23,95 | 25,00 | -4,76% | 159.601,00 |
| 18.03.2025 | 25,80 | 28,10 | 22,60 | 26,25 | 2,74% | 470.304,00 |
| 17.03.2025 | 22,10 | 25,55 | 21,80 | 25,55 | 19,11% | 295.647,00 |
| 14.03.2025 | 19,00 | 21,55 | 19,00 | 21,45 | 13,25% | 95.348,00 |
| 13.03.2025 | 18,86 | 19,54 | 18,86 | 18,94 | 0,64% | 13.164,00 |
| 12.03.2025 | 18,76 | 19,30 | 18,54 | 18,82 | 1,40% | 15.055,00 |
| 11.03.2025 | 18,70 | 18,98 | 18,54 | 18,56 | -0,32% | 18.090,00 |
| 10.03.2025 | 19,52 | 19,96 | 18,44 | 18,62 | -4,51% | 44.926,00 |
| 07.03.2025 | 19,70 | 19,98 | 19,18 | 19,50 | -1,02% | 26.531,00 |
| 06.03.2025 | 19,90 | 20,45 | 19,52 | 19,70 | -1,20% | 47.556,00 |
| 05.03.2025 | 18,28 | 19,94 | 18,28 | 19,94 | 9,56% | 69.070,00 |
| 04.03.2025 | 18,44 | 18,50 | 17,46 | 18,20 | -2,88% | 52.691,00 |
| 03.03.2025 | 18,70 | 19,00 | 18,30 | 18,74 | 2,40% | 32.624,00 |
| 28.02.2025 | 18,60 | 18,62 | 18,10 | 18,30 | -0,76% | 21.867,00 |
| 27.02.2025 | 18,78 | 18,80 | 18,32 | 18,44 | -2,23% | 21.289,00 |
| 26.02.2025 | 18,54 | 18,96 | 18,32 | 18,86 | 1,18% | 53.040,00 |
| 25.02.2025 | 18,20 | 19,38 | 17,84 | 18,64 | 0,87% | 62.876,00 |
| 24.02.2025 | 18,04 | 18,48 | 17,78 | 18,48 | 3,47% | 28.017,00 |
| 21.02.2025 | 17,92 | 18,08 | 17,68 | 17,86 | -1,76% | 14.592,00 |
| 20.02.2025 | 17,74 | 18,18 | 17,56 | 18,18 | 3,18% | 32.428,00 |
| 19.02.2025 | 17,78 | 18,10 | 17,52 | 17,62 | -0,79% | 28.001,00 |
| 18.02.2025 | 17,74 | 17,84 | 17,40 | 17,76 | 0,45% | 31.414,00 |
| 17.02.2025 | 17,46 | 17,74 | 17,30 | 17,68 | 1,26% | 40.179,00 |
| 14.02.2025 | 17,16 | 17,52 | 17,16 | 17,46 | 0,46% | 20.614,00 |
| 13.02.2025 | 17,44 | 17,44 | 17,12 | 17,38 | 0,12% | 18.291,00 |
| 12.02.2025 | 17,76 | 17,76 | 17,16 | 17,36 | -0,80% | 13.061,00 |
| 11.02.2025 | 17,18 | 17,56 | 16,92 | 17,50 | 1,74% | 31.192,00 |
| 10.02.2025 | 16,76 | 17,20 | 16,76 | 17,20 | 1,90% | 28.266,00 |
| 07.02.2025 | 17,42 | 17,42 | 16,64 | 16,88 | -3,10% | 23.925,00 |
| 06.02.2025 | 16,94 | 17,44 | 16,84 | 17,42 | 1,87% | 42.295,00 |
| 05.02.2025 | 17,10 | 17,10 | 16,60 | 17,10 | 0,71% | 9.932,00 |
| 04.02.2025 | 16,84 | 17,28 | 16,40 | 16,98 | 0,47% | 40.608,00 |
| 03.02.2025 | 17,08 | 17,08 | 16,36 | 16,90 | -2,65% | 34.256,00 |
| 31.01.2025 | 17,40 | 17,40 | 16,92 | 17,36 | -0,23% | 15.165,00 |
| 30.01.2025 | 17,14 | 17,40 | 17,06 | 17,40 | 0,35% | 11.246,00 |
| 29.01.2025 | 17,52 | 17,62 | 17,10 | 17,34 | -2,47% | 17.547,00 |
| 28.01.2025 | 17,18 | 17,84 | 16,82 | 17,78 | 6,21% | 44.573,00 |
| 27.01.2025 | 16,56 | 16,78 | 16,26 | 16,74 | -0,36% | 15.112,00 |
| 24.01.2025 | 16,68 | 16,80 | 16,30 | 16,80 | 0,96% | 15.068,00 |
| 23.01.2025 | 16,90 | 16,96 | 16,38 | 16,64 | -2,12% | 19.005,00 |
| 22.01.2025 | 16,92 | 17,24 | 16,64 | 17,00 | 0,59% | 11.250,00 |
| 21.01.2025 | 16,96 | 17,26 | 16,64 | 16,90 | -0,47% | 12.772,00 |
| 20.01.2025 | 16,94 | 16,98 | 16,40 | 16,98 | 2,04% | 15.519,00 |
| 17.01.2025 | 16,46 | 16,74 | 16,36 | 16,64 | -0,24% | 18.102,00 |
| 16.01.2025 | 16,90 | 16,94 | 16,28 | 16,68 | -1,65% | 18.768,00 |
| 15.01.2025 | 16,64 | 16,96 | 16,38 | 16,96 | 2,29% | 9.333,00 |
| 14.01.2025 | 16,68 | 16,92 | 16,36 | 16,58 | -0,60% | 11.256,00 |
| 13.01.2025 | 17,30 | 17,30 | 16,52 | 16,68 | -4,69% | 15.655,00 |
| 10.01.2025 | 16,96 | 17,50 | 16,96 | 17,50 | 2,82% | 5.875,00 |
| 09.01.2025 | 16,90 | 17,26 | 16,82 | 17,02 | -0,23% | 14.471,00 |
| 08.01.2025 | 17,90 | 17,90 | 16,86 | 17,06 | -5,43% | 21.825,00 |
| 07.01.2025 | 18,38 | 18,38 | 17,74 | 18,04 | -0,99% | 16.325,00 |
| 06.01.2025 | 17,90 | 18,52 | 17,84 | 18,22 | 1,56% | 20.238,00 |
| 03.01.2025 | 17,94 | 17,98 | 17,46 | 17,94 | 0,79% | 10.659,00 |
| 02.01.2025 | 17,14 | 17,96 | 17,14 | 17,80 | 1,71% | 29.818,00 |
| 30.12.2024 | 17,20 | 17,66 | 17,16 | 17,50 | 0,34% | 16.934,00 |
| 27.12.2024 | 17,30 | 17,50 | 16,96 | 17,44 | 2,47% | 25.748,00 |
| 23.12.2024 | 16,20 | 17,02 | 16,20 | 17,02 | 4,93% | 13.489,00 |
| 20.12.2024 | 16,38 | 16,56 | 16,06 | 16,22 | -2,29% | 23.748,00 |
| 19.12.2024 | 16,54 | 16,78 | 16,46 | 16,60 | 0,36% | 29.565,00 |
| 18.12.2024 | 16,50 | 16,78 | 16,50 | 16,54 | 0,00% | 14.942,00 |
| 17.12.2024 | 16,76 | 16,90 | 16,50 | 16,54 | -1,55% | 17.913,00 |
| 16.12.2024 | 16,82 | 16,98 | 16,68 | 16,80 | -1,41% | 27.083,00 |
| 13.12.2024 | 17,16 | 17,22 | 16,88 | 17,04 | -0,12% | 13.502,00 |
| 12.12.2024 | 17,10 | 17,26 | 17,02 | 17,06 | 0,00% | 12.512,00 |
| 11.12.2024 | 17,38 | 17,38 | 16,96 | 17,06 | -0,93% | 13.794,00 |
| 10.12.2024 | 17,48 | 17,56 | 17,20 | 17,22 | -1,49% | 19.715,00 |
| 09.12.2024 | 17,10 | 17,48 | 17,00 | 17,48 | 2,82% | 35.922,00 |
| 06.12.2024 | 17,02 | 17,22 | 16,72 | 17,00 | 0,00% | 24.408,00 |
| 05.12.2024 | 17,02 | 17,36 | 16,66 | 17,00 | -0,12% | 29.862,00 |
| 04.12.2024 | 16,56 | 17,26 | 16,56 | 17,02 | 3,03% | 30.200,00 |
| 03.12.2024 | 16,52 | 16,82 | 16,50 | 16,52 | 0,00% | 14.174,00 |
| 02.12.2024 | 16,68 | 16,86 | 16,52 | 16,52 | -1,78% | 22.034,00 |
| 29.11.2024 | 16,86 | 16,90 | 16,60 | 16,82 | -0,71% | 7.972,00 |
| 28.11.2024 | 17,00 | 17,20 | 16,56 | 16,94 | 1,32% | 9.972,00 |