16,150€
-10,28%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 26,35 | 26,55 | 25,40 | 25,75 | -2,65% | 25.190,00 |
| 13.05.2025 | 25,00 | 26,50 | 25,00 | 26,45 | 5,59% | 41.456,00 |
| 12.05.2025 | 24,80 | 25,60 | 24,75 | 25,05 | 1,01% | 24.366,00 |
| 09.05.2025 | 25,00 | 25,55 | 24,80 | 24,80 | -0,60% | 16.313,00 |
| 08.05.2025 | 24,95 | 25,55 | 24,70 | 24,95 | -0,20% | 28.323,00 |
| 07.05.2025 | 25,55 | 25,55 | 24,70 | 25,00 | -2,34% | 20.253,00 |
| 06.05.2025 | 24,55 | 25,60 | 23,75 | 25,60 | 5,13% | 47.559,00 |
| 05.05.2025 | 23,55 | 24,55 | 23,45 | 24,35 | 3,40% | 31.937,00 |
| 02.05.2025 | 22,75 | 23,85 | 22,75 | 23,55 | 2,84% | 23.836,00 |
| 30.04.2025 | 23,05 | 23,05 | 22,60 | 22,90 | -0,65% | 14.361,00 |
| 29.04.2025 | 23,15 | 23,25 | 22,75 | 23,05 | -0,43% | 8.362,00 |
| 28.04.2025 | 22,80 | 23,25 | 22,65 | 23,15 | 1,54% | 15.043,00 |
| 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 |