16,810€
-0,53%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 18,40 | 18,88 | 18,02 | 18,02 | -2,80% | 40.957,00 |
| 05.11.2024 | 18,48 | 18,80 | 18,42 | 18,54 | 0,22% | 12.720,00 |
| 04.11.2024 | 18,80 | 19,00 | 18,50 | 18,50 | -1,49% | 11.386,00 |
| 01.11.2024 | 18,82 | 18,92 | 18,62 | 18,78 | 0,75% | 12.544,00 |
| 31.10.2024 | 18,80 | 19,06 | 18,58 | 18,64 | -1,48% | 24.753,00 |
| 30.10.2024 | 19,32 | 19,36 | 18,92 | 18,92 | -2,27% | 33.625,00 |
| 29.10.2024 | 19,70 | 19,80 | 19,36 | 19,36 | -2,22% | 19.918,00 |
| 28.10.2024 | 19,98 | 20,05 | 19,70 | 19,80 | 0,41% | 12.848,00 |
| 25.10.2024 | 19,96 | 20,00 | 19,70 | 19,72 | -0,70% | 29.399,00 |
| 24.10.2024 | 19,84 | 20,20 | 19,84 | 19,86 | 0,61% | 18.583,00 |
| 23.10.2024 | 20,20 | 20,40 | 19,74 | 19,74 | -2,52% | 19.093,00 |
| 22.10.2024 | 20,10 | 20,25 | 19,80 | 20,25 | 1,25% | 24.411,00 |
| 21.10.2024 | 20,30 | 20,60 | 20,00 | 20,00 | -1,72% | 24.508,00 |
| 18.10.2024 | 20,25 | 20,55 | 20,25 | 20,35 | 0,00% | 9.042,00 |
| 17.10.2024 | 20,50 | 20,55 | 20,20 | 20,35 | -0,49% | 16.227,00 |
| 16.10.2024 | 20,25 | 20,65 | 20,00 | 20,45 | 0,00% | 12.404,00 |
| 15.10.2024 | 20,53 | 20,60 | 20,23 | 20,45 | -0,49% | - |
| 14.10.2024 | 20,50 | 20,60 | 20,10 | 20,55 | 0,74% | 9.294,00 |
| 11.10.2024 | 20,45 | 20,85 | 20,35 | 20,40 | 0,25% | 13.854,00 |
| 10.10.2024 | 20,30 | 21,00 | 20,30 | 20,35 | -0,49% | 19.092,00 |
| 09.10.2024 | 20,45 | 20,55 | 20,30 | 20,45 | 1,24% | 3.229,00 |
| 08.10.2024 | 20,65 | 20,65 | 20,00 | 20,20 | -2,42% | 11.153,00 |
| 07.10.2024 | 20,65 | 20,75 | 20,10 | 20,70 | 0,73% | 14.383,00 |
| 04.10.2024 | 20,30 | 20,85 | 20,30 | 20,55 | 1,99% | 13.094,00 |
| 03.10.2024 | 20,55 | 20,70 | 20,15 | 20,15 | -1,23% | 12.059,00 |
| 02.10.2024 | 20,20 | 20,55 | 20,15 | 20,40 | 0,99% | 17.849,00 |
| 01.10.2024 | 20,50 | 20,65 | 20,10 | 20,20 | -0,25% | 27.576,00 |
| 30.09.2024 | 20,55 | 21,00 | 20,15 | 20,25 | -1,94% | 20.588,00 |
| 27.09.2024 | 20,20 | 20,90 | 20,20 | 20,65 | 1,23% | 28.250,00 |
| 26.09.2024 | 19,70 | 20,50 | 19,70 | 20,40 | 4,19% | 32.685,00 |
| 25.09.2024 | 19,96 | 20,20 | 19,54 | 19,58 | -1,51% | 20.443,00 |
| 24.09.2024 | 20,00 | 20,00 | 19,76 | 19,88 | 0,81% | 13.383,00 |
| 23.09.2024 | 19,74 | 20,25 | 19,70 | 19,72 | -1,40% | 11.998,00 |
| 20.09.2024 | 20,75 | 21,30 | 20,00 | 20,00 | -3,85% | 38.570,00 |
| 19.09.2024 | 20,20 | 21,15 | 20,20 | 20,80 | 3,48% | 27.550,00 |
| 18.09.2024 | 20,10 | 20,35 | 19,80 | 20,10 | -0,99% | 16.050,00 |
| 17.09.2024 | 20,20 | 20,40 | 20,20 | 20,30 | 0,50% | 11.135,00 |
| 16.09.2024 | 20,45 | 20,45 | 20,15 | 20,20 | -0,98% | 8.156,00 |
| 13.09.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 1,49% | 11.789,00 |
| 12.09.2024 | 20,25 | 20,40 | 19,90 | 20,10 | 0,50% | 10.428,00 |
| 11.09.2024 | 20,40 | 20,55 | 19,92 | 20,00 | -0,50% | 12.252,00 |
| 10.09.2024 | 20,25 | 20,60 | 20,05 | 20,10 | -0,74% | 18.624,00 |
| 09.09.2024 | 20,40 | 20,40 | 20,00 | 20,25 | -0,74% | 13.792,00 |
| 06.09.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,49% | 28.968,00 |
| 05.09.2024 | 20,25 | 20,65 | 20,25 | 20,30 | -0,98% | 5.214,00 |
| 04.09.2024 | 20,40 | 20,55 | 20,25 | 20,50 | -0,24% | 12.096,00 |
| 03.09.2024 | 21,30 | 21,40 | 20,50 | 20,55 | -3,52% | 17.934,00 |
| 02.09.2024 | 20,70 | 21,50 | 20,20 | 21,30 | 2,65% | 24.733,00 |
| 30.08.2024 | 20,90 | 21,10 | 20,65 | 20,75 | -1,19% | 20.805,00 |
| 29.08.2024 | 20,80 | 21,30 | 20,50 | 21,00 | 1,20% | 14.847,00 |
| 28.08.2024 | 21,25 | 21,35 | 20,65 | 20,75 | -1,43% | 18.180,00 |