17,860€
-0,11%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 18,14 | 18,14 | 17,81 | 18,03 | 0,84% | 4.865,00 |
| 30.10.2026 | 19,82 | 19,96 | 17,88 | 17,88 | -3,97% | 56.339,00 |
| 29.10.2026 | 17,90 | 18,80 | 17,84 | 18,62 | 3,10% | 11.450,00 |
| 28.10.2026 | 18,04 | 18,50 | 17,68 | 18,06 | -0,44% | 18.329,00 |
| 27.10.2026 | 17,60 | 18,14 | 17,50 | 18,14 | 2,25% | 10.592,00 |
| 26.10.2026 | 16,94 | 17,76 | 16,80 | 17,74 | 5,47% | 10.929,00 |
| 23.10.2026 | 16,78 | 17,46 | 16,52 | 16,82 | -1,06% | 17.313,00 |
| 22.10.2026 | 17,72 | 17,72 | 16,78 | 17,00 | -4,60% | 21.741,00 |
| 21.10.2026 | 17,42 | 18,00 | 17,40 | 17,82 | 2,65% | 11.078,00 |
| 20.10.2026 | 17,90 | 17,98 | 17,12 | 17,36 | -3,56% | 32.370,00 |
| 19.10.2026 | 18,68 | 18,70 | 18,00 | 18,00 | -2,70% | 17.767,00 |
| 16.10.2026 | 18,42 | 19,14 | 18,24 | 18,50 | 0,22% | 9.545,00 |
| 15.10.2026 | 19,66 | 19,66 | 17,96 | 18,46 | -6,29% | 34.612,00 |
| 14.10.2026 | 19,88 | 20,25 | 19,62 | 19,70 | 0,41% | 11.371,00 |
| 13.10.2026 | 19,42 | 20,05 | 19,42 | 19,62 | 1,03% | 10.432,00 |
| 12.10.2026 | 19,74 | 19,74 | 19,40 | 19,42 | -1,42% | 11.978,00 |
| 09.10.2026 | 19,58 | 19,70 | 19,24 | 19,70 | 0,72% | 15.843,00 |
| 08.10.2026 | 20,00 | 20,00 | 19,20 | 19,56 | -2,20% | 23.240,00 |
| 07.10.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -3,15% | 10.815,00 |
| 06.10.2026 | 20,05 | 20,70 | 20,05 | 20,65 | 2,48% | 11.691,00 |
| 05.10.2026 | 20,30 | 20,40 | 19,94 | 20,15 | -2,18% | 19.423,00 |
| 02.10.2026 | 20,20 | 20,70 | 20,10 | 20,60 | 1,48% | 9.370,00 |
| 01.10.2026 | 20,60 | 20,80 | 20,30 | 20,30 | -0,49% | 13.088,00 |
| 30.09.2026 | 20,25 | 20,95 | 20,05 | 20,40 | 1,24% | 4.711,00 |
| 29.09.2026 | 20,25 | 20,70 | 20,10 | 20,15 | 0,75% | 6.887,00 |
| 28.09.2026 | 20,50 | 20,55 | 19,72 | 20,00 | -2,68% | 12.629,00 |
| 25.09.2026 | 20,55 | 20,80 | 20,30 | 20,55 | 0,49% | 4.902,00 |
| 24.09.2026 | 20,65 | 20,65 | 20,25 | 20,45 | -2,15% | 7.065,00 |
| 23.09.2026 | 20,45 | 21,20 | 20,45 | 20,90 | 1,95% | 12.187,00 |
| 22.09.2026 | 21,05 | 21,05 | 20,20 | 20,50 | -2,15% | 5.119,00 |
| 21.09.2026 | 20,60 | 20,95 | 20,50 | 20,95 | 1,70% | 5.234,00 |
| 18.09.2026 | 20,70 | 21,20 | 20,50 | 20,60 | -0,48% | 13.261,00 |
| 17.09.2026 | 20,85 | 21,00 | 20,70 | 20,70 | -0,48% | 8.420,00 |
| 16.09.2026 | 20,55 | 21,00 | 20,55 | 20,80 | 1,96% | 9.323,00 |
| 15.09.2026 | 20,30 | 20,60 | 20,20 | 20,40 | -0,73% | 5.707,00 |
| 14.09.2026 | 20,45 | 20,55 | 19,52 | 20,55 | 0,74% | 13.630,00 |
| 11.09.2026 | 20,60 | 20,80 | 20,40 | 20,40 | -1,21% | 10.407,00 |
| 10.09.2026 | 20,65 | 20,90 | 20,45 | 20,65 | 0,49% | 7.183,00 |
| 09.09.2026 | 21,20 | 21,20 | 20,35 | 20,55 | -1,91% | 17.788,00 |
| 08.09.2026 | 21,15 | 21,35 | 20,90 | 20,95 | -1,87% | 6.557,00 |
| 07.09.2026 | 20,80 | 21,35 | 20,80 | 21,35 | 2,40% | 8.051,00 |
| 04.09.2026 | 20,70 | 21,25 | 20,60 | 20,85 | 0,24% | 17.691,00 |
| 03.09.2026 | 20,45 | 21,10 | 20,45 | 20,80 | 0,97% | 7.215,00 |
| 02.09.2026 | 21,15 | 21,15 | 20,30 | 20,60 | -1,90% | 4.451,00 |
| 01.09.2026 | 20,75 | 21,35 | 20,75 | 21,00 | 1,20% | 10.556,00 |
| 31.08.2026 | 20,30 | 21,35 | 20,30 | 20,75 | 1,22% | 16.007,00 |
| 28.08.2026 | 21,10 | 21,55 | 20,20 | 20,50 | -2,15% | 16.754,00 |
| 27.08.2026 | 20,55 | 21,40 | 20,50 | 20,95 | 2,70% | 19.374,00 |
| 26.08.2026 | 20,20 | 20,70 | 19,90 | 20,40 | 2,51% | 5.033,00 |
| 25.08.2026 | 19,78 | 20,50 | 19,74 | 19,90 | -0,30% | 3.973,00 |
| 24.08.2026 | 20,70 | 20,75 | 19,80 | 19,96 | -2,16% | 11.274,00 |
| 21.08.2026 | 20,35 | 20,75 | 20,05 | 20,40 | -0,49% | 7.342,00 |
| 20.08.2026 | 20,90 | 21,00 | 20,30 | 20,50 | -1,91% | 11.226,00 |
| 19.08.2026 | 20,25 | 21,20 | 20,15 | 20,90 | 4,60% | 27.050,00 |
| 18.08.2026 | 20,45 | 20,60 | 19,96 | 19,98 | -2,30% | 11.653,00 |
| 17.08.2026 | 20,85 | 21,45 | 20,15 | 20,45 | -2,62% | 24.630,00 |
| 14.08.2026 | 21,25 | 22,30 | 20,45 | 21,00 | -0,47% | 67.983,00 |
| 13.08.2026 | 20,90 | 21,35 | 20,65 | 21,10 | 0,72% | 16.245,00 |
| 12.08.2026 | 20,75 | 21,10 | 20,50 | 20,95 | 1,95% | 8.130,00 |
| 11.08.2026 | 20,50 | 20,90 | 20,50 | 20,55 | -0,96% | 14.278,00 |
| 10.08.2026 | 20,45 | 20,90 | 20,45 | 20,75 | 0,24% | 14.850,00 |
| 07.08.2026 | 20,65 | 20,80 | 20,35 | 20,70 | 1,72% | 11.385,00 |
| 06.08.2026 | 20,05 | 20,70 | 19,76 | 20,35 | 1,50% | 8.354,00 |
| 05.08.2026 | 20,20 | 20,65 | 19,84 | 20,05 | -1,47% | 10.432,00 |
| 04.08.2026 | 20,10 | 20,70 | 19,90 | 20,35 | 1,24% | 12.033,00 |
| 03.08.2026 | 20,10 | 20,40 | 19,74 | 20,10 | -0,25% | 14.787,00 |
| 31.07.2026 | 19,70 | 20,50 | 19,60 | 20,15 | 2,70% | 30.091,00 |
| 30.07.2026 | 18,74 | 19,70 | 18,74 | 19,62 | 4,70% | 11.499,00 |
| 29.07.2026 | 19,00 | 19,30 | 18,74 | 18,74 | -3,40% | 23.825,00 |
| 28.07.2026 | 19,30 | 19,74 | 18,96 | 19,40 | -0,92% | 11.076,00 |
| 27.07.2026 | 20,20 | 20,40 | 19,42 | 19,58 | -1,61% | 15.069,00 |
| 24.07.2026 | 19,88 | 20,60 | 19,68 | 19,90 | -0,30% | 9.337,00 |
| 23.07.2026 | 19,32 | 20,00 | 19,22 | 19,96 | 3,42% | 21.919,00 |
| 22.07.2026 | 19,52 | 19,66 | 19,18 | 19,30 | -1,13% | 7.818,00 |
| 21.07.2026 | 18,96 | 19,64 | 18,96 | 19,52 | 3,28% | 3.297,00 |
| 20.07.2026 | 19,02 | 19,62 | 18,88 | 18,90 | -0,53% | 12.248,00 |
| 17.07.2026 | 19,34 | 19,48 | 18,52 | 19,00 | -1,55% | 13.279,00 |
| 16.07.2026 | 19,74 | 19,98 | 18,82 | 19,30 | -3,02% | 12.361,00 |
| 15.07.2026 | 19,64 | 20,15 | 19,38 | 19,90 | 1,53% | 10.025,00 |
| 14.07.2026 | 19,70 | 20,20 | 19,16 | 19,60 | -0,10% | 14.350,00 |
| 13.07.2026 | 19,88 | 19,90 | 19,48 | 19,62 | -1,01% | 12.895,00 |
| 10.07.2026 | 19,80 | 20,10 | 19,50 | 19,82 | -0,70% | 10.751,00 |
| 09.07.2026 | 19,86 | 20,35 | 19,62 | 19,96 | 0,50% | 10.753,00 |
| 08.07.2026 | 19,86 | 20,00 | 19,12 | 19,86 | -0,70% | 23.034,00 |
| 07.07.2026 | 21,55 | 21,55 | 19,84 | 20,00 | -6,54% | 29.192,00 |
| 06.07.2026 | 19,66 | 21,60 | 19,28 | 21,40 | 7,86% | 39.869,00 |
| 03.07.2026 | 19,32 | 20,10 | 19,30 | 19,84 | 2,48% | 12.556,00 |
| 02.07.2026 | 20,20 | 20,35 | 19,26 | 19,36 | -4,16% | 31.124,00 |
| 01.07.2026 | 20,55 | 21,00 | 19,90 | 20,20 | -1,70% | 15.674,00 |
| 30.06.2026 | 20,05 | 21,25 | 20,05 | 20,55 | 2,49% | 8.494,00 |
| 29.06.2026 | 19,76 | 20,30 | 19,34 | 20,05 | 2,09% | 10.428,00 |
| 26.06.2026 | 20,45 | 20,65 | 19,24 | 19,64 | -5,35% | 40.252,00 |
| 25.06.2026 | 21,00 | 21,45 | 20,45 | 20,75 | -0,48% | 25.344,00 |
| 24.06.2026 | 21,65 | 22,10 | 20,75 | 20,85 | -5,01% | 23.035,00 |
| 23.06.2026 | 22,95 | 22,95 | 21,55 | 21,95 | -4,77% | 29.625,00 |
| 22.06.2026 | 23,75 | 23,85 | 22,85 | 23,05 | -2,54% | 29.897,00 |
| 19.06.2026 | 23,15 | 23,95 | 22,85 | 23,65 | 1,72% | 31.067,00 |
| 18.06.2026 | 23,00 | 23,55 | 22,80 | 23,25 | 1,09% | 48.200,00 |
| 17.06.2026 | 22,30 | 23,20 | 22,05 | 23,00 | 2,68% | 29.976,00 |
| 16.06.2026 | 20,70 | 23,35 | 20,55 | 22,40 | 8,21% | 85.176,00 |