17,160€
-0,92%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,36 | 17,58 | 17,08 | 17,32 | -0,35% | 19.668,00 |
| 30.09.2025 | 17,38 | 17,50 | 17,00 | 17,38 | 0,93% | 14.684,00 |
| 29.09.2025 | 17,62 | 17,62 | 17,02 | 17,22 | -0,69% | 22.957,00 |
| 26.09.2025 | 17,28 | 17,68 | 17,14 | 17,34 | 0,70% | 12.581,00 |
| 25.09.2025 | 17,76 | 17,76 | 17,14 | 17,22 | -3,04% | 20.046,00 |
| 24.09.2025 | 17,30 | 18,02 | 17,30 | 17,76 | 2,66% | 40.324,00 |
| 23.09.2025 | 17,10 | 17,50 | 16,76 | 17,30 | 2,49% | 22.801,00 |
| 22.09.2025 | 16,96 | 17,20 | 16,74 | 16,88 | 0,48% | 19.369,00 |
| 19.09.2025 | 16,86 | 17,28 | 16,80 | 16,80 | -3,00% | 11.263,00 |
| 18.09.2025 | 16,82 | 17,44 | 16,82 | 17,32 | 2,00% | 12.318,00 |
| 17.09.2025 | 16,86 | 17,16 | 16,72 | 16,98 | -0,93% | 17.725,00 |
| 16.09.2025 | 17,44 | 17,44 | 16,86 | 17,14 | -0,12% | 10.888,00 |
| 15.09.2025 | 17,00 | 17,48 | 17,00 | 17,16 | 1,90% | 27.491,00 |
| 12.09.2025 | 17,00 | 17,12 | 16,58 | 16,84 | 0,18% | 16.444,00 |
| 11.09.2025 | 17,20 | 17,30 | 16,58 | 16,81 | -1,98% | 12.924,00 |
| 10.09.2025 | 17,20 | 17,43 | 17,07 | 17,15 | 1,42% | 17.017,00 |
| 09.09.2025 | 16,78 | 16,91 | 16,62 | 16,91 | 1,44% | 9.559,00 |
| 08.09.2025 | 16,52 | 16,67 | 16,50 | 16,67 | 1,03% | 3.064,00 |
| 05.09.2025 | 15,78 | 16,54 | 15,72 | 16,50 | 4,56% | 53.966,00 |
| 04.09.2025 | 15,40 | 16,02 | 15,18 | 15,78 | 4,37% | 31.251,00 |
| 03.09.2025 | 15,02 | 15,30 | 15,02 | 15,12 | 0,00% | 29.379,00 |
| 02.09.2025 | 15,68 | 15,70 | 14,90 | 15,12 | -5,14% | 52.036,00 |
| 01.09.2025 | 15,74 | 15,96 | 15,58 | 15,94 | 2,18% | 14.174,00 |
| 29.08.2025 | 15,98 | 16,08 | 15,44 | 15,60 | -4,06% | 47.129,00 |
| 28.08.2025 | 16,18 | 16,42 | 15,86 | 16,26 | 0,00% | 16.363,00 |
| 27.08.2025 | 16,20 | 16,60 | 15,90 | 16,26 | 1,37% | 51.175,00 |
| 26.08.2025 | 16,04 | 16,48 | 15,62 | 16,04 | -0,37% | 38.126,00 |
| 25.08.2025 | 16,06 | 16,20 | 15,84 | 16,10 | -0,74% | 20.460,00 |
| 22.08.2025 | 15,82 | 16,42 | 15,72 | 16,22 | 1,63% | 23.796,00 |
| 21.08.2025 | 15,94 | 15,96 | 15,64 | 15,96 | 0,00% | 8.251,00 |
| 20.08.2025 | 15,98 | 16,26 | 15,68 | 15,96 | -0,50% | 21.582,00 |
| 19.08.2025 | 15,78 | 16,06 | 15,62 | 16,04 | 1,39% | 24.670,00 |
| 18.08.2025 | 15,88 | 15,90 | 15,60 | 15,82 | 1,15% | 19.310,00 |
| 15.08.2025 | 16,06 | 16,06 | 15,62 | 15,64 | -1,51% | 27.244,00 |
| 14.08.2025 | 15,80 | 16,44 | 15,78 | 15,88 | -0,38% | 26.026,00 |
| 13.08.2025 | 15,88 | 15,96 | 15,70 | 15,94 | 0,38% | 21.605,00 |
| 12.08.2025 | 16,08 | 16,18 | 15,72 | 15,88 | -1,37% | 31.543,00 |
| 11.08.2025 | 16,58 | 16,60 | 15,90 | 16,10 | -1,95% | 51.096,00 |
| 08.08.2025 | 16,34 | 16,74 | 16,12 | 16,42 | 0,49% | 48.220,00 |
| 07.08.2025 | 15,82 | 16,48 | 15,72 | 16,34 | 2,77% | 35.791,00 |
| 06.08.2025 | 15,72 | 16,14 | 15,70 | 15,90 | 0,89% | 50.116,00 |
| 05.08.2025 | 16,48 | 16,60 | 15,54 | 15,76 | -6,19% | 109.017,00 |
| 04.08.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 4,35% | 116.418,00 |
| 01.08.2025 | 17,90 | 18,12 | 14,96 | 16,10 | -10,56% | 340.759,00 |
| 31.07.2025 | 21,70 | 22,15 | 16,80 | 18,00 | -17,43% | 145.754,00 |
| 30.07.2025 | 21,95 | 21,95 | 21,70 | 21,80 | -0,68% | 6.902,00 |
| 29.07.2025 | 22,20 | 22,60 | 21,75 | 21,95 | -1,57% | 14.419,00 |
| 28.07.2025 | 22,05 | 22,85 | 22,05 | 22,30 | 0,45% | 21.884,00 |
| 25.07.2025 | 22,35 | 22,35 | 21,95 | 22,20 | 0,23% | 6.326,00 |
| 24.07.2025 | 22,00 | 22,45 | 21,90 | 22,15 | 1,14% | 9.398,00 |
| 23.07.2025 | 21,90 | 22,20 | 21,65 | 21,90 | -0,23% | 8.713,00 |
| 22.07.2025 | 22,35 | 22,40 | 21,60 | 21,95 | -2,66% | 17.298,00 |
| 21.07.2025 | 22,10 | 22,55 | 22,00 | 22,55 | 2,50% | 8.689,00 |
| 18.07.2025 | 22,10 | 22,50 | 21,95 | 22,00 | -0,68% | 8.156,00 |
| 17.07.2025 | 21,70 | 22,30 | 21,70 | 22,15 | 2,07% | 6.653,00 |
| 16.07.2025 | 21,95 | 22,00 | 21,65 | 21,70 | -0,46% | 9.080,00 |
| 15.07.2025 | 21,85 | 22,40 | 21,80 | 21,80 | -1,13% | 19.787,00 |
| 14.07.2025 | 22,25 | 22,30 | 21,75 | 22,05 | -3,29% | 27.837,00 |
| 11.07.2025 | 23,05 | 23,20 | 22,55 | 22,80 | -0,44% | 11.777,00 |
| 10.07.2025 | 23,20 | 23,40 | 22,90 | 22,90 | -1,72% | 15.544,00 |
| 09.07.2025 | 23,00 | 23,35 | 22,50 | 23,30 | 2,19% | 16.320,00 |
| 08.07.2025 | 22,15 | 23,30 | 22,10 | 22,80 | 3,17% | 29.672,00 |
| 07.07.2025 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | 9.439,00 |
| 04.07.2025 | 22,35 | 22,55 | 21,95 | 22,10 | -2,00% | 5.326,00 |
| 03.07.2025 | 21,90 | 22,60 | 21,80 | 22,55 | 4,40% | 12.068,00 |
| 02.07.2025 | 21,80 | 22,25 | 21,30 | 21,60 | -1,37% | 8.140,00 |
| 01.07.2025 | 22,00 | 22,15 | 21,65 | 21,90 | -1,57% | 9.776,00 |
| 30.06.2025 | 22,10 | 22,60 | 21,65 | 22,25 | 1,37% | 21.585,00 |
| 27.06.2025 | 21,90 | 22,20 | 21,60 | 21,95 | 0,46% | 10.776,00 |
| 26.06.2025 | 21,50 | 21,95 | 21,45 | 21,85 | 2,10% | 8.056,00 |
| 25.06.2025 | 22,05 | 22,05 | 21,40 | 21,40 | -3,39% | 5.296,00 |
| 24.06.2025 | 21,50 | 22,25 | 21,50 | 22,15 | 4,48% | 10.417,00 |
| 23.06.2025 | 21,75 | 21,85 | 21,05 | 21,20 | -3,20% | 18.115,00 |
| 20.06.2025 | 22,00 | 22,30 | 21,65 | 21,90 | 0,23% | 11.468,00 |
| 19.06.2025 | 22,75 | 22,75 | 21,65 | 21,85 | -3,10% | 15.750,00 |
| 18.06.2025 | 22,60 | 23,30 | 22,55 | 22,55 | -1,10% | 18.296,00 |
| 17.06.2025 | 22,60 | 23,05 | 22,50 | 22,80 | 0,88% | 13.708,00 |
| 16.06.2025 | 22,05 | 22,90 | 22,05 | 22,60 | 2,03% | 7.586,00 |
| 13.06.2025 | 23,25 | 23,25 | 22,15 | 22,15 | -4,73% | 22.120,00 |
| 12.06.2025 | 22,95 | 23,40 | 22,80 | 23,25 | 1,53% | 9.833,00 |
| 11.06.2025 | 22,40 | 23,15 | 22,35 | 22,90 | 1,10% | 10.159,00 |
| 10.06.2025 | 23,15 | 23,35 | 22,40 | 22,65 | -2,16% | 21.023,00 |
| 09.06.2025 | 22,95 | 23,50 | 22,95 | 23,15 | -0,22% | 13.374,00 |
| 06.06.2025 | 23,30 | 23,35 | 22,90 | 23,20 | -0,85% | 13.411,00 |
| 05.06.2025 | 23,05 | 23,45 | 22,80 | 23,40 | 1,52% | 29.808,00 |
| 04.06.2025 | 21,25 | 23,65 | 21,25 | 23,05 | 7,21% | 89.420,00 |
| 03.06.2025 | 21,20 | 21,50 | 20,90 | 21,50 | 1,42% | 15.973,00 |
| 02.06.2025 | 22,00 | 22,05 | 20,80 | 21,20 | -3,64% | 23.275,00 |
| 30.05.2025 | 22,35 | 22,50 | 21,60 | 22,00 | -2,00% | 14.714,00 |
| 29.05.2025 | 22,05 | 22,70 | 22,00 | 22,45 | 1,81% | 19.244,00 |
| 28.05.2025 | 22,50 | 22,60 | 22,05 | 22,05 | -2,86% | 22.735,00 |
| 27.05.2025 | 22,70 | 22,80 | 22,30 | 22,70 | 0,22% | 29.802,00 |
| 26.05.2025 | 21,30 | 22,80 | 21,15 | 22,65 | 6,34% | 58.636,00 |
| 23.05.2025 | 21,55 | 21,75 | 20,20 | 21,30 | -2,29% | 69.865,00 |
| 22.05.2025 | 22,35 | 22,35 | 21,35 | 21,80 | -1,80% | 81.836,00 |
| 21.05.2025 | 23,35 | 23,40 | 22,05 | 22,20 | -5,13% | 88.976,00 |
| 20.05.2025 | 25,50 | 25,50 | 22,00 | 23,40 | -9,30% | 229.698,00 |
| 19.05.2025 | 24,65 | 25,80 | 24,55 | 25,80 | 5,31% | 27.727,00 |
| 16.05.2025 | 25,00 | 25,20 | 24,25 | 24,50 | -1,80% | 28.555,00 |
| 15.05.2025 | 25,20 | 25,20 | 24,00 | 24,95 | -3,11% | 59.312,00 |