14,270€
-3,71%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 14,74 | 14,82 | 14,06 | 14,16 | -4,45% | 21.177,00 |
| 18.03.2026 | 15,00 | 15,40 | 14,70 | 14,82 | -0,80% | 29.328,00 |
| 17.03.2026 | 14,76 | 14,98 | 14,52 | 14,94 | 0,00% | 9.202,00 |
| 16.03.2026 | 15,06 | 15,06 | 14,62 | 14,94 | -0,27% | 14.417,00 |
| 13.03.2026 | 15,60 | 15,76 | 14,80 | 14,98 | -3,97% | 12.483,00 |
| 12.03.2026 | 15,40 | 15,76 | 14,88 | 15,60 | 0,78% | 15.988,00 |
| 11.03.2026 | 15,82 | 15,84 | 15,30 | 15,48 | -1,15% | 9.966,00 |
| 10.03.2026 | 14,86 | 15,90 | 14,74 | 15,66 | 6,24% | 42.467,00 |
| 09.03.2026 | 15,22 | 15,22 | 14,50 | 14,74 | -4,90% | 39.972,00 |
| 06.03.2026 | 15,36 | 15,58 | 15,10 | 15,50 | 1,97% | 19.415,00 |
| 05.03.2026 | 14,90 | 15,58 | 14,60 | 15,20 | 2,01% | 31.393,00 |
| 04.03.2026 | 14,52 | 15,16 | 14,46 | 14,90 | 4,34% | 20.500,00 |
| 03.03.2026 | 14,50 | 14,58 | 13,90 | 14,28 | -3,38% | 34.403,00 |
| 02.03.2026 | 14,86 | 14,90 | 14,06 | 14,78 | -0,54% | 35.606,00 |
| 27.02.2026 | 15,24 | 15,76 | 14,86 | 14,86 | -1,85% | 47.431,00 |
| 26.02.2026 | 15,10 | 15,58 | 15,00 | 15,14 | -0,53% | 54.706,00 |
| 25.02.2026 | 14,58 | 15,36 | 14,34 | 15,22 | 5,84% | 75.087,00 |
| 24.02.2026 | 13,02 | 14,50 | 12,92 | 14,38 | 9,60% | 89.858,00 |
| 23.02.2026 | 13,14 | 13,28 | 12,62 | 13,12 | 0,92% | 30.318,00 |
| 20.02.2026 | 13,32 | 13,32 | 13,00 | 13,00 | -1,22% | 7.393,00 |
| 19.02.2026 | 13,70 | 13,70 | 13,10 | 13,16 | -2,95% | 16.507,00 |
| 18.02.2026 | 13,54 | 13,76 | 13,44 | 13,56 | -0,88% | 11.962,00 |
| 17.02.2026 | 13,60 | 13,76 | 13,22 | 13,68 | 1,03% | 10.584,00 |
| 16.02.2026 | 13,36 | 13,86 | 13,12 | 13,54 | 3,04% | 11.639,00 |
| 13.02.2026 | 13,02 | 13,36 | 12,98 | 13,14 | 0,15% | 11.748,00 |
| 12.02.2026 | 13,68 | 13,84 | 13,02 | 13,12 | -5,07% | 11.922,00 |
| 11.02.2026 | 13,94 | 13,94 | 13,48 | 13,82 | 0,14% | 8.477,00 |
| 10.02.2026 | 13,42 | 13,94 | 13,30 | 13,80 | 3,76% | 8.958,00 |
| 09.02.2026 | 13,32 | 13,50 | 13,14 | 13,30 | 1,06% | 9.770,00 |
| 06.02.2026 | 12,96 | 13,30 | 12,76 | 13,16 | 3,95% | 14.439,00 |
| 05.02.2026 | 13,34 | 13,46 | 12,66 | 12,66 | -5,94% | 25.368,00 |
| 04.02.2026 | 13,74 | 13,80 | 13,18 | 13,46 | -2,04% | 30.982,00 |
| 03.02.2026 | 14,02 | 14,16 | 13,74 | 13,74 | -3,51% | 19.423,00 |
| 02.02.2026 | 13,80 | 14,30 | 13,76 | 14,24 | 2,74% | 14.990,00 |
| 30.01.2026 | 14,36 | 14,42 | 13,86 | 13,86 | -3,21% | 12.808,00 |
| 29.01.2026 | 14,48 | 14,56 | 14,16 | 14,32 | -0,69% | 12.452,00 |
| 28.01.2026 | 14,58 | 14,74 | 14,20 | 14,42 | 0,14% | 29.258,00 |
| 27.01.2026 | 14,48 | 14,66 | 14,16 | 14,40 | -0,69% | 34.141,00 |
| 26.01.2026 | 13,70 | 14,50 | 13,60 | 14,50 | 5,22% | 34.159,00 |
| 23.01.2026 | 14,18 | 14,20 | 13,48 | 13,78 | -1,57% | 19.364,00 |
| 22.01.2026 | 13,54 | 14,40 | 13,36 | 14,00 | 3,24% | 34.321,00 |
| 21.01.2026 | 13,10 | 13,56 | 12,74 | 13,56 | 3,35% | 17.483,00 |
| 20.01.2026 | 13,10 | 13,18 | 12,76 | 13,12 | 0,15% | 26.146,00 |
| 19.01.2026 | 13,70 | 13,78 | 13,00 | 13,10 | -3,53% | 43.425,00 |
| 16.01.2026 | 13,70 | 13,84 | 13,54 | 13,58 | -0,88% | 14.757,00 |
| 15.01.2026 | 13,72 | 13,94 | 13,66 | 13,70 | -0,87% | 18.831,00 |
| 14.01.2026 | 14,04 | 14,04 | 13,58 | 13,82 | -0,86% | 12.796,00 |
| 13.01.2026 | 13,86 | 13,96 | 13,66 | 13,94 | 0,58% | 16.933,00 |
| 12.01.2026 | 13,96 | 14,14 | 13,76 | 13,86 | -1,00% | 34.961,00 |
| 09.01.2026 | 13,54 | 14,00 | 13,50 | 14,00 | 3,70% | 29.786,00 |
| 08.01.2026 | 13,52 | 13,70 | 13,30 | 13,50 | -1,75% | 21.529,00 |
| 07.01.2026 | 13,56 | 13,90 | 13,22 | 13,74 | 2,54% | 31.057,00 |
| 06.01.2026 | 13,14 | 13,40 | 12,90 | 13,40 | 1,67% | 26.416,00 |
| 05.01.2026 | 12,62 | 13,22 | 12,60 | 13,18 | 4,44% | 32.546,00 |
| 02.01.2026 | 12,32 | 12,82 | 12,26 | 12,62 | 1,94% | 28.445,00 |
| 30.12.2025 | 11,94 | 12,50 | 11,94 | 12,38 | 3,51% | 28.205,00 |
| 29.12.2025 | 12,08 | 12,32 | 11,94 | 11,96 | -1,32% | 45.029,00 |
| 23.12.2025 | 11,92 | 12,32 | 11,92 | 12,12 | 1,68% | 18.769,00 |
| 22.12.2025 | 12,10 | 12,28 | 11,92 | 11,92 | -1,32% | 29.676,00 |
| 19.12.2025 | 12,20 | 12,38 | 12,08 | 12,08 | 0,17% | 20.464,00 |
| 18.12.2025 | 12,06 | 12,40 | 12,00 | 12,06 | 1,17% | 23.408,00 |
| 17.12.2025 | 12,00 | 12,16 | 11,86 | 11,92 | 0,00% | 13.828,00 |
| 16.12.2025 | 12,04 | 12,24 | 11,88 | 11,92 | -1,00% | 33.175,00 |
| 15.12.2025 | 12,12 | 12,26 | 11,96 | 12,04 | -0,66% | 29.383,00 |
| 12.12.2025 | 12,30 | 12,62 | 12,12 | 12,12 | -0,66% | 20.425,00 |
| 11.12.2025 | 12,22 | 12,48 | 12,12 | 12,20 | -0,49% | 15.399,00 |
| 10.12.2025 | 12,14 | 12,44 | 12,12 | 12,26 | -0,81% | 16.265,00 |
| 09.12.2025 | 12,48 | 12,48 | 12,12 | 12,36 | -0,16% | 43.102,00 |
| 08.12.2025 | 12,44 | 12,72 | 12,30 | 12,38 | -0,16% | 29.020,00 |
| 05.12.2025 | 12,54 | 12,54 | 12,22 | 12,40 | -1,12% | 26.206,00 |
| 04.12.2025 | 12,32 | 12,54 | 12,10 | 12,54 | 1,29% | 34.849,00 |
| 03.12.2025 | 12,06 | 12,38 | 12,04 | 12,38 | 2,15% | 22.236,00 |
| 02.12.2025 | 12,42 | 12,44 | 12,04 | 12,12 | -0,82% | 38.665,00 |
| 01.12.2025 | 12,48 | 12,58 | 12,14 | 12,22 | -3,02% | 25.402,00 |
| 28.11.2025 | 12,44 | 12,62 | 12,34 | 12,60 | 1,29% | 19.000,00 |
| 27.11.2025 | 12,54 | 12,78 | 12,32 | 12,44 | -1,89% | 24.001,00 |
| 26.11.2025 | 12,96 | 13,02 | 12,44 | 12,68 | -0,47% | 27.613,00 |
| 25.11.2025 | 12,88 | 12,98 | 12,46 | 12,74 | 0,16% | 22.358,00 |
| 24.11.2025 | 11,94 | 13,04 | 11,94 | 12,72 | 7,07% | 59.001,00 |
| 21.11.2025 | 12,20 | 12,22 | 11,76 | 11,88 | -1,98% | 61.126,00 |
| 20.11.2025 | 12,56 | 13,00 | 12,12 | 12,12 | -1,30% | 50.821,00 |
| 19.11.2025 | 12,00 | 12,56 | 12,00 | 12,28 | -0,16% | 54.245,00 |
| 18.11.2025 | 13,68 | 13,92 | 11,48 | 12,30 | -8,75% | 154.775,00 |
| 17.11.2025 | 13,66 | 13,92 | 13,38 | 13,48 | -4,13% | 39.848,00 |
| 14.11.2025 | 14,30 | 14,30 | 13,28 | 14,06 | -1,68% | 87.335,00 |
| 13.11.2025 | 14,70 | 14,70 | 14,28 | 14,30 | -2,72% | 23.897,00 |
| 12.11.2025 | 14,74 | 14,76 | 14,46 | 14,70 | 1,24% | 19.790,00 |
| 11.11.2025 | 14,80 | 14,80 | 14,46 | 14,52 | -1,89% | 21.112,00 |
| 10.11.2025 | 14,56 | 14,94 | 14,48 | 14,80 | 1,65% | 23.900,00 |
| 07.11.2025 | 15,00 | 15,10 | 14,28 | 14,56 | -3,58% | 55.339,00 |
| 06.11.2025 | 15,38 | 15,44 | 15,00 | 15,10 | -1,82% | 17.975,00 |
| 05.11.2025 | 15,16 | 15,44 | 15,08 | 15,38 | -0,39% | 21.445,00 |
| 04.11.2025 | 15,14 | 15,80 | 15,12 | 15,44 | 0,65% | 44.380,00 |
| 03.11.2025 | 15,82 | 15,94 | 15,10 | 15,34 | -2,66% | 39.071,00 |
| 31.10.2025 | 15,92 | 16,10 | 15,76 | 15,76 | -0,88% | 11.813,00 |
| 30.10.2025 | 16,10 | 16,28 | 15,88 | 15,90 | -0,62% | 21.796,00 |
| 29.10.2025 | 16,16 | 16,30 | 15,96 | 16,00 | -0,99% | 24.484,00 |
| 28.10.2025 | 16,40 | 16,44 | 16,16 | 16,16 | -0,62% | 9.484,00 |
| 27.10.2025 | 16,88 | 16,98 | 16,26 | 16,26 | -3,67% | 12.948,00 |
| 24.10.2025 | 16,40 | 16,88 | 16,12 | 16,88 | 3,69% | 9.549,00 |