17,900€
-1,54%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 16,98 | 17,00 | 16,60 | 16,72 | -1,53% | 21.931,00 |
| 26.11.2024 | 17,14 | 17,18 | 16,80 | 16,98 | -0,93% | 17.997,00 |
| 25.11.2024 | 16,74 | 17,14 | 16,52 | 17,14 | 2,39% | 25.661,00 |
| 22.11.2024 | 16,08 | 16,74 | 16,08 | 16,74 | 2,70% | 25.589,00 |
| 21.11.2024 | 17,10 | 17,22 | 15,90 | 16,30 | -4,00% | 71.982,00 |
| 20.11.2024 | 17,04 | 17,34 | 16,48 | 16,98 | -1,05% | 49.196,00 |
| 19.11.2024 | 19,00 | 19,50 | 16,84 | 17,16 | -5,19% | 106.251,00 |
| 18.11.2024 | 17,90 | 18,50 | 17,82 | 18,10 | 1,57% | 21.149,00 |
| 15.11.2024 | 17,52 | 18,10 | 17,40 | 17,82 | 1,71% | 12.059,00 |
| 14.11.2024 | 16,62 | 17,84 | 16,62 | 17,52 | 4,29% | 22.585,00 |
| 13.11.2024 | 17,78 | 17,94 | 16,24 | 16,80 | -5,83% | 45.898,00 |
| 12.11.2024 | 18,50 | 18,60 | 17,70 | 17,84 | -3,98% | 32.528,00 |
| 11.11.2024 | 18,10 | 18,86 | 18,00 | 18,58 | 2,09% | 19.409,00 |
| 08.11.2024 | 18,18 | 18,54 | 17,96 | 18,20 | -1,41% | 7.211,00 |
| 07.11.2024 | 17,90 | 18,52 | 17,80 | 18,46 | 3,13% | 9.280,00 |
| 06.11.2024 | 18,48 | 18,88 | 17,62 | 17,90 | -3,03% | 19.934,00 |
| 05.11.2024 | 18,64 | 18,78 | 18,46 | 18,46 | -0,97% | 5.332,00 |
| 04.11.2024 | 18,70 | 19,00 | 18,48 | 18,64 | -1,48% | 8.054,00 |
| 01.11.2024 | 18,58 | 18,98 | 18,40 | 18,92 | 2,38% | 6.195,00 |
| 31.10.2024 | 18,72 | 19,00 | 18,32 | 18,48 | -1,49% | 12.513,00 |
| 30.10.2024 | 19,24 | 19,40 | 18,68 | 18,76 | -3,30% | 19.413,00 |
| 29.10.2024 | 19,80 | 19,80 | 19,22 | 19,40 | -1,32% | 13.482,00 |
| 28.10.2024 | 19,80 | 20,10 | 19,66 | 19,66 | -1,01% | 5.731,00 |
| 25.10.2024 | 20,00 | 20,00 | 19,70 | 19,86 | 0,20% | 6.099,00 |
| 24.10.2024 | 19,78 | 20,20 | 19,76 | 19,82 | 0,30% | 7.507,00 |
| 23.10.2024 | 20,15 | 20,45 | 19,76 | 19,76 | -1,69% | 12.036,00 |
| 22.10.2024 | 20,15 | 20,30 | 19,88 | 20,10 | 0,25% | 9.149,00 |
| 21.10.2024 | 20,30 | 20,65 | 20,05 | 20,05 | -1,47% | 8.883,00 |
| 18.10.2024 | 20,50 | 20,55 | 20,30 | 20,35 | -0,49% | 9.282,00 |
| 17.10.2024 | 20,35 | 20,65 | 20,30 | 20,45 | 0,49% | 3.756,00 |
| 16.10.2024 | 20,25 | 20,65 | 20,15 | 20,35 | 0,49% | 6.295,00 |
| 15.10.2024 | 20,70 | 20,70 | 20,25 | 20,25 | -0,74% | 3.690,00 |
| 14.10.2024 | 20,60 | 20,70 | 20,25 | 20,40 | -1,69% | 11.999,00 |
| 11.10.2024 | 20,30 | 20,90 | 20,30 | 20,75 | 2,22% | 9.035,00 |
| 10.10.2024 | 20,60 | 20,90 | 20,30 | 20,30 | -0,98% | 10.412,00 |
| 09.10.2024 | 20,35 | 20,65 | 20,20 | 20,50 | 1,74% | 8.823,00 |
| 08.10.2024 | 20,70 | 20,70 | 20,05 | 20,15 | -1,95% | 6.707,00 |
| 07.10.2024 | 20,60 | 20,70 | 20,10 | 20,55 | -0,24% | 7.874,00 |
| 04.10.2024 | 20,30 | 20,80 | 20,15 | 20,60 | 1,73% | 8.316,00 |
| 03.10.2024 | 20,35 | 20,65 | 20,25 | 20,25 | -0,49% | 4.152,00 |
| 02.10.2024 | 20,00 | 20,55 | 20,00 | 20,35 | 2,16% | 9.300,00 |
| 01.10.2024 | 20,45 | 20,65 | 19,86 | 19,92 | -2,59% | 20.602,00 |
| 30.09.2024 | 20,50 | 21,00 | 20,25 | 20,45 | 0,00% | 14.532,00 |