17,890€
2,11%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 20,25 | 20,85 | 20,25 | 20,45 | 0,25% | 8.159,00 |
| 26.09.2024 | 19,54 | 20,55 | 19,54 | 20,40 | 4,40% | 25.738,00 |
| 25.09.2024 | 19,90 | 20,15 | 19,54 | 19,54 | -2,30% | 11.863,00 |
| 24.09.2024 | 19,86 | 20,20 | 19,74 | 20,00 | 1,01% | 3.444,00 |
| 23.09.2024 | 20,10 | 21,20 | 19,80 | 19,80 | -1,49% | 10.848,00 |
| 20.09.2024 | 20,65 | 21,15 | 19,84 | 20,10 | -4,06% | 11.913,00 |
| 19.09.2024 | 20,50 | 21,05 | 20,35 | 20,95 | 2,44% | 9.346,00 |
| 18.09.2024 | 20,05 | 20,75 | 19,88 | 20,45 | 1,49% | 11.839,00 |
| 17.09.2024 | 20,05 | 20,45 | 20,05 | 20,15 | -0,25% | 5.760,00 |
| 16.09.2024 | 20,45 | 20,45 | 20,05 | 20,20 | -0,49% | 4.413,00 |
| 13.09.2024 | 20,25 | 20,35 | 20,10 | 20,30 | 0,74% | 2.362,00 |
| 12.09.2024 | 20,05 | 20,45 | 19,96 | 20,15 | 0,00% | 8.449,00 |
| 11.09.2024 | 20,25 | 20,45 | 19,94 | 20,15 | 0,25% | 7.494,00 |
| 10.09.2024 | 20,40 | 20,70 | 20,05 | 20,10 | -0,50% | 5.070,00 |
| 09.09.2024 | 20,35 | 20,55 | 20,05 | 20,20 | -1,70% | 4.468,00 |
| 06.09.2024 | 20,15 | 20,65 | 20,15 | 20,55 | 1,48% | 4.252,00 |
| 05.09.2024 | 20,35 | 20,60 | 20,15 | 20,25 | -1,46% | 4.961,00 |
| 04.09.2024 | 20,45 | 20,60 | 20,20 | 20,55 | 0,24% | 5.854,00 |
| 03.09.2024 | 21,30 | 21,50 | 20,45 | 20,50 | -4,21% | 7.771,00 |
| 02.09.2024 | 20,65 | 21,50 | 20,25 | 21,40 | 3,38% | 11.807,00 |
| 30.08.2024 | 21,15 | 21,15 | 20,65 | 20,70 | -0,72% | 5.486,00 |
| 29.08.2024 | 20,90 | 21,25 | 20,65 | 20,85 | -0,24% | 6.503,00 |
| 28.08.2024 | 21,00 | 21,60 | 20,60 | 20,90 | -1,18% | 11.807,00 |
| 27.08.2024 | 21,75 | 21,90 | 21,00 | 21,15 | -1,17% | 10.980,00 |
| 26.08.2024 | 21,70 | 22,05 | 21,15 | 21,40 | -0,47% | 22.324,00 |
| 23.08.2024 | 20,95 | 21,55 | 20,95 | 21,50 | 2,14% | 10.346,00 |
| 22.08.2024 | 21,75 | 21,80 | 20,85 | 21,05 | -2,32% | 13.938,00 |
| 21.08.2024 | 20,45 | 21,95 | 20,35 | 21,55 | 5,64% | 34.831,00 |
| 20.08.2024 | 21,50 | 21,95 | 19,82 | 20,40 | -4,23% | 66.746,00 |
| 19.08.2024 | 19,38 | 21,35 | 19,38 | 21,30 | 8,45% | 23.414,00 |
| 16.08.2024 | 20,05 | 20,35 | 19,42 | 19,64 | -3,01% | 12.816,00 |
| 15.08.2024 | 19,80 | 20,25 | 19,64 | 20,25 | 2,27% | 10.269,00 |
| 14.08.2024 | 20,10 | 20,30 | 19,72 | 19,80 | -0,50% | 6.123,00 |
| 13.08.2024 | 19,68 | 20,15 | 19,58 | 19,90 | 0,00% | 2.649,00 |
| 12.08.2024 | 19,70 | 19,90 | 19,40 | 19,90 | 0,20% | 7.332,00 |
| 09.08.2024 | 19,96 | 20,25 | 19,62 | 19,86 | 0,91% | 6.665,00 |
| 08.08.2024 | 19,76 | 19,96 | 19,54 | 19,68 | -0,40% | 1.991,00 |
| 07.08.2024 | 19,98 | 19,98 | 19,48 | 19,76 | -0,10% | 11.197,00 |
| 06.08.2024 | 19,16 | 19,92 | 19,02 | 19,78 | 4,11% | 12.095,00 |
| 05.08.2024 | 18,92 | 19,48 | 18,04 | 19,00 | -1,35% | 47.608,00 |
| 02.08.2024 | 19,22 | 19,50 | 19,12 | 19,26 | -0,21% | 14.783,00 |
| 01.08.2024 | 20,55 | 20,55 | 19,24 | 19,30 | -5,16% | 15.747,00 |
| 31.07.2024 | 20,40 | 20,80 | 20,30 | 20,35 | -1,45% | 6.895,00 |
| 30.07.2024 | 20,50 | 20,85 | 20,50 | 20,65 | 0,49% | 6.412,00 |
| 29.07.2024 | 21,25 | 21,35 | 20,55 | 20,55 | -1,67% | 8.220,00 |
| 26.07.2024 | 20,25 | 21,10 | 20,25 | 20,90 | 2,20% | 7.037,00 |
| 25.07.2024 | 20,50 | 21,10 | 20,15 | 20,45 | -0,24% | 6.176,00 |
| 24.07.2024 | 21,00 | 21,20 | 20,50 | 20,50 | -2,38% | 5.860,00 |
| 23.07.2024 | 20,45 | 21,00 | 20,30 | 21,00 | 2,94% | 5.356,00 |
| 22.07.2024 | 20,40 | 20,60 | 20,05 | 20,40 | 0,25% | 5.251,00 |
| 19.07.2024 | 20,35 | 20,60 | 20,10 | 20,35 | -0,97% | 5.236,00 |
| 18.07.2024 | 20,45 | 20,65 | 19,82 | 20,55 | 0,49% | 10.806,00 |
| 17.07.2024 | 21,45 | 21,50 | 20,35 | 20,45 | -4,66% | 8.348,00 |
| 16.07.2024 | 21,45 | 21,50 | 21,15 | 21,45 | 0,00% | 9.739,00 |
| 15.07.2024 | 21,40 | 21,45 | 21,10 | 21,45 | 0,00% | 4.304,00 |
| 12.07.2024 | 20,95 | 21,45 | 20,95 | 21,45 | 2,63% | 11.088,00 |
| 11.07.2024 | 20,50 | 21,00 | 20,30 | 20,90 | 2,70% | 3.843,00 |
| 10.07.2024 | 20,65 | 20,80 | 20,15 | 20,35 | 0,25% | 6.675,00 |
| 09.07.2024 | 21,00 | 21,25 | 20,30 | 20,30 | -2,64% | 7.516,00 |
| 08.07.2024 | 20,95 | 21,10 | 20,70 | 20,85 | 1,46% | 6.596,00 |
| 05.07.2024 | 20,70 | 21,15 | 20,55 | 20,55 | -0,72% | 5.801,00 |
| 04.07.2024 | 21,30 | 21,30 | 20,50 | 20,70 | -2,82% | 15.141,00 |
| 03.07.2024 | 20,10 | 21,55 | 20,10 | 21,30 | 5,45% | 18.218,00 |
| 02.07.2024 | 19,88 | 20,20 | 19,50 | 20,20 | 1,81% | 8.175,00 |
| 01.07.2024 | 19,22 | 20,15 | 19,22 | 19,84 | 3,01% | 15.470,00 |