20,525€
-0,12%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 20,50 | 20,95 | 20,20 | 20,70 | 1,47% | 18.860,00 |
| 12.06.2026 | 20,40 | 20,95 | 19,86 | 20,40 | 0,00% | 24.415,00 |
| 11.06.2026 | 18,62 | 20,40 | 18,62 | 20,40 | 8,97% | 36.467,00 |
| 10.06.2026 | 19,94 | 20,10 | 18,58 | 18,72 | -7,10% | 51.687,00 |
| 09.06.2026 | 21,20 | 21,25 | 19,76 | 20,15 | -4,50% | 20.376,00 |
| 08.06.2026 | 19,94 | 21,35 | 19,20 | 21,10 | 4,20% | 35.897,00 |
| 05.06.2026 | 21,10 | 21,40 | 20,10 | 20,25 | -4,71% | 31.934,00 |
| 04.06.2026 | 22,10 | 22,10 | 20,45 | 21,25 | -3,85% | 52.026,00 |
| 03.06.2026 | 22,95 | 22,95 | 22,10 | 22,10 | -3,28% | 21.427,00 |
| 02.06.2026 | 21,95 | 23,05 | 21,75 | 22,85 | 4,10% | 29.736,00 |
| 01.06.2026 | 23,30 | 23,75 | 21,25 | 21,95 | -5,79% | 53.545,00 |
| 29.05.2026 | 23,50 | 24,10 | 22,50 | 23,30 | -0,64% | 54.801,00 |
| 28.05.2026 | 24,00 | 24,45 | 23,35 | 23,45 | -2,09% | 33.004,00 |
| 27.05.2026 | 24,45 | 24,70 | 23,75 | 23,95 | -2,24% | 51.584,00 |
| 26.05.2026 | 23,80 | 24,75 | 23,60 | 24,50 | 3,59% | 79.154,00 |
| 25.05.2026 | 23,60 | 24,00 | 23,25 | 23,65 | 0,42% | 39.373,00 |
| 22.05.2026 | 22,65 | 23,70 | 22,55 | 23,55 | 4,67% | 92.274,00 |
| 21.05.2026 | 22,25 | 22,95 | 21,95 | 22,50 | 0,22% | 54.572,00 |
| 20.05.2026 | 21,40 | 22,50 | 21,40 | 22,45 | 3,94% | 64.199,00 |
| 19.05.2026 | 20,50 | 22,10 | 20,05 | 21,60 | 5,37% | 65.634,00 |
| 18.05.2026 | 21,35 | 21,50 | 20,05 | 20,50 | -2,38% | 50.766,00 |
| 15.05.2026 | 20,80 | 21,35 | 20,45 | 21,00 | 1,20% | 41.342,00 |
| 14.05.2026 | 21,30 | 22,05 | 20,45 | 20,75 | -1,19% | 39.405,00 |
| 13.05.2026 | 20,00 | 22,00 | 18,54 | 21,00 | 5,85% | 180.847,00 |
| 12.05.2026 | 17,66 | 20,30 | 17,26 | 19,84 | 12,47% | 111.420,00 |
| 11.05.2026 | 17,90 | 18,44 | 17,18 | 17,64 | -1,56% | 38.450,00 |
| 08.05.2026 | 18,02 | 18,38 | 17,84 | 17,92 | -0,67% | 19.327,00 |
| 07.05.2026 | 19,30 | 19,30 | 18,02 | 18,04 | -6,53% | 61.747,00 |
| 06.05.2026 | 19,32 | 20,05 | 18,92 | 19,30 | 0,21% | 69.781,00 |
| 05.05.2026 | 18,76 | 19,32 | 18,68 | 19,26 | 2,67% | 51.645,00 |
| 04.05.2026 | 18,50 | 19,10 | 18,50 | 18,76 | 1,41% | 45.377,00 |
| 30.04.2026 | 17,30 | 18,70 | 17,02 | 18,50 | 6,94% | 112.566,00 |
| 29.04.2026 | 17,48 | 17,52 | 17,02 | 17,30 | 0,00% | 15.751,00 |
| 28.04.2026 | 17,36 | 17,48 | 16,90 | 17,30 | 0,35% | 23.082,00 |
| 27.04.2026 | 16,88 | 17,44 | 16,64 | 17,24 | 2,01% | 35.790,00 |
| 24.04.2026 | 16,60 | 17,06 | 16,52 | 16,90 | 2,92% | 27.432,00 |
| 23.04.2026 | 16,60 | 16,98 | 16,42 | 16,42 | -1,56% | 35.623,00 |
| 22.04.2026 | 16,50 | 16,68 | 16,36 | 16,68 | 1,46% | 18.318,00 |
| 21.04.2026 | 16,58 | 16,76 | 16,36 | 16,44 | 0,12% | 16.985,00 |
| 20.04.2026 | 16,44 | 16,62 | 16,06 | 16,42 | -0,12% | 15.849,00 |
| 17.04.2026 | 16,02 | 16,86 | 16,02 | 16,44 | 3,14% | 36.295,00 |
| 16.04.2026 | 16,44 | 16,58 | 15,94 | 15,94 | -2,21% | 29.957,00 |
| 15.04.2026 | 15,50 | 16,46 | 15,50 | 16,30 | 5,16% | 33.085,00 |
| 14.04.2026 | 14,94 | 15,52 | 14,80 | 15,50 | 3,75% | 35.650,00 |
| 13.04.2026 | 14,50 | 15,00 | 14,30 | 14,94 | 2,75% | 9.918,00 |
| 10.04.2026 | 14,48 | 14,90 | 14,20 | 14,54 | 0,41% | 7.437,00 |
| 09.04.2026 | 14,72 | 14,78 | 14,22 | 14,48 | -1,63% | 6.369,00 |
| 08.04.2026 | 14,80 | 15,06 | 14,38 | 14,72 | 2,36% | 20.820,00 |
| 07.04.2026 | 14,52 | 14,68 | 14,10 | 14,38 | -0,83% | 11.787,00 |
| 02.04.2026 | 14,40 | 14,76 | 13,98 | 14,50 | 1,12% | 9.358,00 |
| 01.04.2026 | 14,02 | 14,74 | 14,02 | 14,34 | 0,56% | 12.476,00 |
| 31.03.2026 | 14,06 | 14,26 | 13,84 | 14,26 | 1,28% | 22.300,00 |
| 30.03.2026 | 14,14 | 14,42 | 13,66 | 14,08 | -1,68% | 14.904,00 |
| 27.03.2026 | 14,46 | 14,74 | 14,10 | 14,32 | -2,45% | 20.524,00 |
| 26.03.2026 | 14,60 | 14,98 | 14,32 | 14,68 | -0,81% | 15.902,00 |
| 25.03.2026 | 14,30 | 14,90 | 14,02 | 14,80 | 4,23% | 42.379,00 |
| 24.03.2026 | 13,94 | 14,20 | 13,86 | 14,20 | -0,28% | 10.856,00 |
| 23.03.2026 | 14,08 | 14,62 | 13,52 | 14,24 | 0,99% | 35.740,00 |
| 20.03.2026 | 14,22 | 14,50 | 14,02 | 14,10 | -0,42% | 16.392,00 |
| 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 |