20,875€
-4,02%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,58 | 21,58 | 20,83 | 20,90 | -3,91% | - |
| 01.04.2025 | 21,30 | 21,80 | 21,00 | 21,75 | 2,59% | 66.241,00 |
| 31.03.2025 | 21,90 | 22,20 | 21,10 | 21,20 | -4,72% | 148.067,00 |
| 28.03.2025 | 22,85 | 22,95 | 21,75 | 22,25 | -3,47% | 107.837,00 |
| 27.03.2025 | 22,50 | 23,60 | 22,10 | 23,05 | 0,88% | 76.068,00 |
| 26.03.2025 | 23,50 | 23,60 | 22,80 | 22,85 | -2,14% | 39.193,00 |
| 25.03.2025 | 22,70 | 23,60 | 22,65 | 23,35 | 1,74% | 43.689,00 |
| 24.03.2025 | 24,00 | 24,05 | 22,90 | 22,95 | -1,92% | 82.611,00 |
| 21.03.2025 | 23,45 | 23,95 | 23,25 | 23,40 | -1,68% | 134.790,00 |
| 20.03.2025 | 24,10 | 24,40 | 22,50 | 23,80 | -5,74% | 215.491,00 |
| 19.03.2025 | 25,75 | 26,10 | 23,95 | 25,25 | -1,75% | 271.385,00 |
| 18.03.2025 | 26,80 | 28,35 | 22,60 | 25,70 | 7,08% | 709.306,00 |
| 17.03.2025 | 22,15 | 24,50 | 22,05 | 24,00 | 13,21% | 410.284,00 |
| 14.03.2025 | 19,18 | 21,25 | 19,18 | 21,20 | 11,46% | 207.370,00 |
| 13.03.2025 | 19,18 | 19,50 | 18,92 | 19,02 | -0,73% | 38.121,00 |
| 12.03.2025 | 18,64 | 19,24 | 18,54 | 19,16 | 2,90% | 39.664,00 |
| 11.03.2025 | 18,70 | 18,94 | 18,50 | 18,62 | -1,38% | 46.814,00 |
| 10.03.2025 | 19,84 | 19,90 | 18,86 | 18,88 | -3,87% | 70.008,00 |
| 07.03.2025 | 19,46 | 19,72 | 19,22 | 19,64 | 0,00% | 40.579,00 |
| 06.03.2025 | 19,90 | 20,45 | 19,50 | 19,64 | -0,51% | 80.896,00 |
| 05.03.2025 | 18,50 | 19,74 | 18,48 | 19,74 | 10,90% | 164.397,00 |
| 04.03.2025 | 18,20 | 18,32 | 17,44 | 17,80 | -3,47% | 94.724,00 |
| 03.03.2025 | 18,40 | 18,70 | 18,34 | 18,44 | -0,11% | 65.509,00 |
| 28.02.2025 | 18,50 | 18,52 | 18,10 | 18,46 | -0,75% | 70.438,00 |
| 27.02.2025 | 18,48 | 18,70 | 18,30 | 18,60 | -1,06% | 110.588,00 |
| 26.02.2025 | 18,62 | 18,94 | 18,50 | 18,80 | 2,73% | 56.112,00 |
| 25.02.2025 | 18,80 | 18,82 | 17,88 | 18,30 | 1,10% | 108.526,00 |
| 24.02.2025 | 17,98 | 18,24 | 17,72 | 18,10 | 1,69% | 54.969,00 |
| 21.02.2025 | 17,90 | 18,06 | 17,70 | 17,80 | 0,23% | 33.548,00 |
| 20.02.2025 | 17,74 | 18,14 | 17,60 | 17,76 | 0,91% | 60.607,00 |
| 19.02.2025 | 17,70 | 18,10 | 17,56 | 17,60 | 0,00% | 51.445,00 |
| 18.02.2025 | 17,74 | 17,86 | 17,46 | 17,60 | -0,34% | 81.514,00 |
| 17.02.2025 | 17,58 | 17,70 | 17,28 | 17,66 | 1,03% | 30.340,00 |
| 14.02.2025 | 17,14 | 17,60 | 17,14 | 17,48 | 1,39% | 49.422,00 |
| 13.02.2025 | 17,30 | 17,54 | 17,16 | 17,24 | 0,12% | 27.642,00 |
| 12.02.2025 | 17,66 | 17,66 | 17,20 | 17,22 | -1,60% | 32.159,00 |
| 11.02.2025 | 17,06 | 17,54 | 16,98 | 17,50 | 2,58% | 52.494,00 |
| 10.02.2025 | 16,86 | 17,10 | 16,74 | 17,06 | 2,52% | 42.922,00 |
| 07.02.2025 | 17,24 | 17,40 | 16,64 | 16,64 | -4,37% | 48.032,00 |
| 06.02.2025 | 17,00 | 17,40 | 16,96 | 17,40 | 2,59% | 50.969,00 |
| 05.02.2025 | 16,98 | 16,98 | 16,70 | 16,96 | -0,70% | 22.242,00 |
| 04.02.2025 | 16,80 | 17,26 | 16,36 | 17,08 | 2,28% | 137.430,00 |
| 03.02.2025 | 16,70 | 16,76 | 16,40 | 16,70 | -2,11% | 125.129,00 |
| 31.01.2025 | 17,38 | 17,38 | 17,06 | 17,06 | -1,16% | 17.050,00 |
| 30.01.2025 | 17,20 | 17,40 | 17,10 | 17,26 | 0,94% | 30.208,00 |
| 29.01.2025 | 17,40 | 17,50 | 17,06 | 17,10 | -1,50% | 29.654,00 |
| 28.01.2025 | 16,90 | 17,80 | 16,78 | 17,36 | 3,83% | 115.184,00 |
| 27.01.2025 | 16,22 | 16,76 | 16,22 | 16,72 | 1,33% | 65.009,00 |
| 24.01.2025 | 16,60 | 16,80 | 16,32 | 16,50 | -0,24% | 38.231,00 |
| 23.01.2025 | 16,78 | 16,90 | 16,36 | 16,54 | -1,43% | 45.808,00 |
| 22.01.2025 | 16,78 | 17,06 | 16,78 | 16,78 | 0,00% | 52.119,00 |
| 21.01.2025 | 16,72 | 17,28 | 16,72 | 16,78 | -0,71% | 35.534,00 |
| 20.01.2025 | 16,50 | 16,90 | 16,36 | 16,90 | 2,42% | 64.196,00 |
| 17.01.2025 | 16,42 | 16,74 | 16,40 | 16,50 | 0,98% | 29.549,00 |
| 16.01.2025 | 16,82 | 16,86 | 16,22 | 16,34 | -2,16% | 48.694,00 |
| 15.01.2025 | 16,58 | 16,98 | 16,54 | 16,70 | 1,21% | 25.889,00 |
| 14.01.2025 | 16,70 | 16,98 | 16,50 | 16,50 | -0,12% | 49.900,00 |
| 13.01.2025 | 17,00 | 17,06 | 16,52 | 16,52 | -3,50% | 30.274,00 |
| 10.01.2025 | 17,20 | 17,44 | 17,04 | 17,12 | 0,71% | 25.272,00 |
| 09.01.2025 | 16,92 | 17,18 | 16,82 | 17,00 | 0,47% | 20.232,00 |
| 08.01.2025 | 17,88 | 17,88 | 16,92 | 16,92 | -4,94% | 54.375,00 |
| 07.01.2025 | 18,30 | 18,38 | 17,76 | 17,80 | -2,73% | 52.530,00 |
| 06.01.2025 | 17,94 | 18,54 | 17,90 | 18,30 | 2,23% | 47.546,00 |
| 03.01.2025 | 17,70 | 17,90 | 17,50 | 17,90 | 0,56% | 25.093,00 |
| 02.01.2025 | 17,38 | 17,80 | 17,34 | 17,80 | 3,49% | 39.654,00 |
| 30.12.2024 | 17,34 | 17,70 | 17,20 | 17,20 | -0,69% | 45.111,00 |
| 27.12.2024 | 16,96 | 17,36 | 16,96 | 17,32 | 3,84% | 49.920,00 |
| 23.12.2024 | 16,32 | 16,92 | 16,30 | 16,68 | 1,96% | 65.971,00 |
| 20.12.2024 | 16,40 | 16,50 | 16,04 | 16,36 | -0,12% | 100.295,00 |
| 19.12.2024 | 16,78 | 16,78 | 16,38 | 16,38 | -1,56% | 73.097,00 |
| 18.12.2024 | 16,66 | 16,78 | 16,54 | 16,64 | 0,85% | 39.003,00 |
| 17.12.2024 | 16,76 | 16,92 | 16,50 | 16,50 | -0,84% | 56.606,00 |
| 16.12.2024 | 16,82 | 16,96 | 16,64 | 16,64 | -1,89% | 46.021,00 |
| 13.12.2024 | 17,22 | 17,22 | 16,86 | 16,96 | -0,70% | 33.183,00 |
| 12.12.2024 | 17,02 | 17,22 | 17,02 | 17,08 | 0,47% | 19.614,00 |
| 11.12.2024 | 17,14 | 17,24 | 17,00 | 17,00 | -1,96% | 25.842,00 |
| 10.12.2024 | 17,30 | 17,54 | 17,20 | 17,34 | -0,46% | 31.937,00 |
| 09.12.2024 | 17,22 | 17,50 | 16,98 | 17,42 | 2,23% | 43.843,00 |
| 06.12.2024 | 16,86 | 17,16 | 16,70 | 17,04 | 0,95% | 42.769,00 |
| 05.12.2024 | 17,00 | 17,34 | 16,70 | 16,88 | -1,29% | 54.435,00 |
| 04.12.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 2,64% | 42.053,00 |
| 03.12.2024 | 16,50 | 16,86 | 16,42 | 16,66 | 0,48% | 32.431,00 |
| 02.12.2024 | 16,60 | 16,88 | 16,52 | 16,58 | -0,60% | 30.484,00 |
| 29.11.2024 | 16,70 | 16,86 | 16,56 | 16,68 | -0,12% | 43.641,00 |
| 28.11.2024 | 16,70 | 17,06 | 16,60 | 16,70 | -0,95% | 19.291,00 |
| 27.11.2024 | 16,80 | 17,04 | 16,62 | 16,86 | -0,47% | 29.985,00 |
| 26.11.2024 | 17,08 | 17,08 | 16,76 | 16,94 | -1,17% | 25.688,00 |
| 25.11.2024 | 16,84 | 17,14 | 16,60 | 17,14 | 2,88% | 34.472,00 |
| 22.11.2024 | 16,20 | 16,66 | 16,12 | 16,66 | 3,22% | 43.045,00 |
| 21.11.2024 | 17,11 | 17,11 | 15,96 | 16,14 | -4,38% | - |
| 20.11.2024 | 17,20 | 17,28 | 16,36 | 16,88 | -0,82% | 65.473,00 |
| 19.11.2024 | 19,00 | 19,10 | 16,84 | 17,02 | -5,44% | 162.990,00 |
| 18.11.2024 | 17,98 | 18,48 | 17,88 | 18,00 | 0,90% | 59.632,00 |
| 15.11.2024 | 17,60 | 18,04 | 17,50 | 17,84 | 1,94% | 30.000,00 |
| 14.11.2024 | 16,70 | 17,52 | 16,70 | 17,50 | 6,32% | 51.906,00 |
| 13.11.2024 | 17,56 | 17,70 | 16,34 | 16,46 | -7,01% | 139.345,00 |
| 12.11.2024 | 18,10 | 18,60 | 17,70 | 17,70 | -4,01% | 36.399,00 |
| 11.11.2024 | 18,04 | 18,60 | 18,04 | 18,44 | 1,88% | 21.158,00 |
| 08.11.2024 | 18,28 | 18,52 | 18,06 | 18,10 | -1,20% | 19.227,00 |
| 07.11.2024 | 18,14 | 18,48 | 18,02 | 18,32 | 1,66% | 30.045,00 |