18,480€
6,82%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 13,34 | 13,46 | 12,66 | 12,66 | -5,94% | 25.368,00 |
| 04.02.2026 | 13,74 | 13,80 | 13,18 | 13,46 | -2,04% | 30.982,00 |
| 03.02.2026 | 14,02 | 14,16 | 13,74 | 13,74 | -3,51% | 19.423,00 |
| 02.02.2026 | 13,80 | 14,30 | 13,76 | 14,24 | 2,74% | 14.990,00 |
| 30.01.2026 | 14,36 | 14,42 | 13,86 | 13,86 | -3,21% | 12.808,00 |
| 29.01.2026 | 14,48 | 14,56 | 14,16 | 14,32 | -0,69% | 12.452,00 |
| 28.01.2026 | 14,58 | 14,74 | 14,20 | 14,42 | 0,14% | 29.258,00 |
| 27.01.2026 | 14,48 | 14,66 | 14,16 | 14,40 | -0,69% | 34.141,00 |
| 26.01.2026 | 13,70 | 14,50 | 13,60 | 14,50 | 5,22% | 34.159,00 |
| 23.01.2026 | 14,18 | 14,20 | 13,48 | 13,78 | -1,57% | 19.364,00 |
| 22.01.2026 | 13,54 | 14,40 | 13,36 | 14,00 | 3,24% | 34.321,00 |
| 21.01.2026 | 13,10 | 13,56 | 12,74 | 13,56 | 3,35% | 17.483,00 |
| 20.01.2026 | 13,10 | 13,18 | 12,76 | 13,12 | 0,15% | 26.146,00 |
| 19.01.2026 | 13,70 | 13,78 | 13,00 | 13,10 | -3,53% | 43.425,00 |
| 16.01.2026 | 13,70 | 13,84 | 13,54 | 13,58 | -0,88% | 14.757,00 |
| 15.01.2026 | 13,72 | 13,94 | 13,66 | 13,70 | -0,87% | 18.831,00 |
| 14.01.2026 | 14,04 | 14,04 | 13,58 | 13,82 | -0,86% | 12.796,00 |
| 13.01.2026 | 13,86 | 13,96 | 13,66 | 13,94 | 0,58% | 16.933,00 |
| 12.01.2026 | 13,96 | 14,14 | 13,76 | 13,86 | -1,00% | 34.961,00 |
| 09.01.2026 | 13,54 | 14,00 | 13,50 | 14,00 | 3,70% | 29.786,00 |
| 08.01.2026 | 13,52 | 13,70 | 13,30 | 13,50 | -1,75% | 21.529,00 |
| 07.01.2026 | 13,56 | 13,90 | 13,22 | 13,74 | 2,54% | 31.057,00 |
| 06.01.2026 | 13,14 | 13,40 | 12,90 | 13,40 | 1,67% | 26.416,00 |
| 05.01.2026 | 12,62 | 13,22 | 12,60 | 13,18 | 4,44% | 32.546,00 |
| 02.01.2026 | 12,32 | 12,82 | 12,26 | 12,62 | 1,94% | 28.445,00 |
| 30.12.2025 | 11,94 | 12,50 | 11,94 | 12,38 | 3,51% | 28.205,00 |
| 29.12.2025 | 12,08 | 12,32 | 11,94 | 11,96 | -1,32% | 45.029,00 |
| 23.12.2025 | 11,92 | 12,32 | 11,92 | 12,12 | 1,68% | 18.769,00 |
| 22.12.2025 | 12,10 | 12,28 | 11,92 | 11,92 | -1,32% | 29.676,00 |
| 19.12.2025 | 12,20 | 12,38 | 12,08 | 12,08 | 0,17% | 20.464,00 |
| 18.12.2025 | 12,06 | 12,40 | 12,00 | 12,06 | 1,17% | 23.408,00 |
| 17.12.2025 | 12,00 | 12,16 | 11,86 | 11,92 | 0,00% | 13.828,00 |
| 16.12.2025 | 12,04 | 12,24 | 11,88 | 11,92 | -1,00% | 33.175,00 |
| 15.12.2025 | 12,12 | 12,26 | 11,96 | 12,04 | -0,66% | 29.383,00 |
| 12.12.2025 | 12,30 | 12,62 | 12,12 | 12,12 | -0,66% | 20.425,00 |
| 11.12.2025 | 12,22 | 12,48 | 12,12 | 12,20 | -0,49% | 15.399,00 |
| 10.12.2025 | 12,14 | 12,44 | 12,12 | 12,26 | -0,81% | 16.265,00 |
| 09.12.2025 | 12,48 | 12,48 | 12,12 | 12,36 | -0,16% | 43.102,00 |
| 08.12.2025 | 12,44 | 12,72 | 12,30 | 12,38 | -0,16% | 29.020,00 |
| 05.12.2025 | 12,54 | 12,54 | 12,22 | 12,40 | -1,12% | 26.206,00 |
| 04.12.2025 | 12,32 | 12,54 | 12,10 | 12,54 | 1,29% | 34.849,00 |
| 03.12.2025 | 12,06 | 12,38 | 12,04 | 12,38 | 2,15% | 22.236,00 |