17,920€
2,40%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,49% | 12.404,00 |
| 15.10.2024 | 20,60 | 20,65 | 20,20 | 20,35 | -0,97% | 10.204,00 |
| 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 |
| 27.08.2024 | 21,75 | 22,00 | 21,05 | 21,05 | -3,22% | 22.611,00 |
| 26.08.2024 | 21,60 | 22,10 | 21,20 | 21,75 | 1,40% | 40.393,00 |
| 23.08.2024 | 21,15 | 21,45 | 21,10 | 21,45 | 2,63% | 16.236,00 |
| 22.08.2024 | 21,85 | 21,90 | 20,90 | 20,90 | -3,69% | 24.861,00 |
| 21.08.2024 | 20,25 | 21,80 | 20,25 | 21,70 | 7,43% | 78.046,00 |
| 20.08.2024 | 21,45 | 21,80 | 19,76 | 20,20 | -0,49% | 149.110,00 |
| 19.08.2024 | 19,40 | 20,65 | 19,38 | 20,30 | 4,10% | 56.167,00 |
| 16.08.2024 | 20,30 | 20,30 | 19,40 | 19,50 | -3,23% | 30.806,00 |
| 15.08.2024 | 19,98 | 20,15 | 19,68 | 20,15 | 1,46% | 14.316,00 |
| 14.08.2024 | 20,25 | 20,30 | 19,86 | 19,86 | -0,95% | 13.464,00 |
| 13.08.2024 | 19,70 | 20,20 | 19,62 | 20,05 | 2,19% | 10.208,00 |
| 12.08.2024 | 19,62 | 19,98 | 19,42 | 19,62 | -0,71% | 17.887,00 |
| 09.08.2024 | 20,00 | 20,25 | 19,62 | 19,76 | -0,80% | 13.673,00 |
| 08.08.2024 | 19,92 | 19,92 | 19,54 | 19,92 | 0,71% | 6.155,00 |
| 07.08.2024 | 19,78 | 20,05 | 19,60 | 19,78 | 0,00% | 12.190,00 |
| 06.08.2024 | 19,32 | 19,88 | 19,30 | 19,78 | 2,81% | 29.979,00 |
| 05.08.2024 | 18,48 | 19,50 | 18,04 | 19,24 | 0,10% | 110.737,00 |
| 02.08.2024 | 19,40 | 19,64 | 19,12 | 19,22 | -3,13% | 57.525,00 |
| 01.08.2024 | 20,45 | 20,45 | 19,84 | 19,84 | -2,98% | 25.239,00 |
| 31.07.2024 | 20,70 | 20,75 | 20,30 | 20,45 | -0,49% | 9.126,00 |
| 30.07.2024 | 20,70 | 21,05 | 20,50 | 20,55 | 0,24% | 7.040,00 |
| 29.07.2024 | 21,20 | 21,20 | 20,50 | 20,50 | -2,38% | 14.465,00 |
| 26.07.2024 | 20,55 | 21,15 | 20,40 | 21,00 | 2,94% | 19.677,00 |
| 25.07.2024 | 21,00 | 21,00 | 20,10 | 20,40 | -0,73% | 31.970,00 |
| 24.07.2024 | 21,00 | 21,20 | 20,55 | 20,55 | -1,91% | 8.757,00 |
| 23.07.2024 | 20,20 | 20,95 | 20,20 | 20,95 | 2,70% | 14.805,00 |
| 22.07.2024 | 20,10 | 20,60 | 20,00 | 20,40 | 0,74% | 9.490,00 |
| 19.07.2024 | 20,70 | 20,70 | 20,25 | 20,25 | -1,22% | 27.244,00 |
| 18.07.2024 | 20,40 | 20,65 | 19,76 | 20,50 | 0,00% | 34.257,00 |
| 17.07.2024 | 21,40 | 21,45 | 20,50 | 20,50 | -4,21% | 25.950,00 |
| 16.07.2024 | 21,50 | 21,55 | 21,15 | 21,40 | 0,23% | 23.680,00 |
| 15.07.2024 | 21,30 | 21,40 | 21,15 | 21,35 | 0,47% | 20.691,00 |
| 12.07.2024 | 21,00 | 21,50 | 20,95 | 21,25 | 1,19% | 32.780,00 |
| 11.07.2024 | 20,50 | 21,00 | 20,45 | 21,00 | 1,69% | 14.582,00 |
| 10.07.2024 | 20,30 | 20,75 | 20,15 | 20,65 | 0,98% | 24.918,00 |
| 09.07.2024 | 20,90 | 21,05 | 20,40 | 20,45 | -2,62% | 23.851,00 |
| 08.07.2024 | 20,85 | 21,15 | 20,75 | 21,00 | 1,45% | 38.253,00 |
| 05.07.2024 | 20,65 | 21,15 | 20,65 | 20,70 | -0,72% | 19.552,00 |
| 04.07.2024 | 21,10 | 21,35 | 20,50 | 20,85 | -0,71% | 24.873,00 |
| 03.07.2024 | 20,00 | 21,00 | 20,00 | 21,00 | 6,06% | 56.287,00 |
| 02.07.2024 | 19,68 | 20,00 | 19,44 | 19,80 | 0,30% | 23.609,00 |
| 01.07.2024 | 19,50 | 20,25 | 19,50 | 19,74 | 2,39% | 49.462,00 |