13,600€
-0,44%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 13,60 | 13,66 | 13,36 | 13,60 | -0,44% | 53.346,00 |
| 14.11.2025 | 14,20 | 14,20 | 13,28 | 13,66 | -4,61% | 136.726,00 |
| 13.11.2025 | 14,54 | 14,70 | 14,24 | 14,32 | -1,65% | 40.992,00 |
| 12.11.2025 | 14,78 | 14,78 | 14,44 | 14,56 | -0,55% | 23.528,00 |
| 11.11.2025 | 14,68 | 14,78 | 14,44 | 14,64 | -0,14% | 25.452,00 |
| 10.11.2025 | 14,66 | 14,92 | 14,50 | 14,66 | 3,09% | 32.868,00 |
| 07.11.2025 | 14,94 | 15,00 | 14,22 | 14,22 | -4,95% | 120.480,00 |
| 06.11.2025 | 15,30 | 15,36 | 14,96 | 14,96 | -1,84% | 34.745,00 |
| 05.11.2025 | 15,30 | 15,48 | 15,06 | 15,24 | -0,39% | 39.937,00 |
| 04.11.2025 | 15,40 | 15,82 | 15,14 | 15,30 | -1,29% | 77.278,00 |
| 03.11.2025 | 15,76 | 15,88 | 15,40 | 15,50 | -1,90% | 36.729,00 |
| 31.10.2025 | 15,96 | 16,10 | 15,80 | 15,80 | -0,50% | 29.972,00 |
| 30.10.2025 | 16,16 | 16,16 | 15,88 | 15,88 | -1,73% | 34.244,00 |
| 29.10.2025 | 16,18 | 16,26 | 15,98 | 16,16 | -0,12% | 45.531,00 |
| 28.10.2025 | 16,34 | 16,46 | 16,16 | 16,18 | -0,61% | 34.409,00 |
| 27.10.2025 | 16,82 | 16,86 | 16,28 | 16,28 | -2,75% | 28.916,00 |
| 24.10.2025 | 16,52 | 16,74 | 16,34 | 16,74 | 2,83% | 28.919,00 |
| 23.10.2025 | 16,80 | 16,80 | 16,12 | 16,28 | -3,44% | 45.184,00 |
| 22.10.2025 | 16,34 | 16,86 | 16,34 | 16,86 | 3,18% | 34.431,00 |
| 21.10.2025 | 16,42 | 16,42 | 16,10 | 16,34 | 0,49% | 21.133,00 |
| 20.10.2025 | 16,20 | 16,50 | 16,20 | 16,26 | 1,12% | 23.902,00 |
| 17.10.2025 | 16,30 | 16,34 | 16,08 | 16,08 | -2,31% | 78.915,00 |
| 16.10.2025 | 16,60 | 16,64 | 16,36 | 16,46 | 0,24% | 24.758,00 |
| 15.10.2025 | 16,40 | 16,70 | 16,30 | 16,42 | 0,00% | 42.516,00 |
| 14.10.2025 | 16,70 | 16,72 | 16,30 | 16,42 | -3,07% | 20.474,00 |
| 13.10.2025 | 16,94 | 17,10 | 16,80 | 16,94 | 0,83% | 25.861,00 |
| 10.10.2025 | 17,30 | 17,30 | 16,72 | 16,80 | -2,89% | 51.162,00 |
| 09.10.2025 | 17,16 | 17,50 | 17,16 | 17,30 | 0,70% | 36.830,00 |
| 08.10.2025 | 17,40 | 17,44 | 17,16 | 17,18 | -1,38% | 37.859,00 |
| 07.10.2025 | 17,44 | 17,76 | 17,38 | 17,42 | -0,46% | 49.965,00 |
| 06.10.2025 | 17,56 | 17,68 | 17,16 | 17,50 | 1,16% | 69.297,00 |
| 03.10.2025 | 17,22 | 17,54 | 17,22 | 17,30 | 0,70% | 28.468,00 |
| 02.10.2025 | 17,20 | 17,36 | 16,86 | 17,18 | -0,12% | 39.414,00 |
| 01.10.2025 | 17,40 | 17,50 | 17,12 | 17,20 | -0,23% | 46.899,00 |
| 30.09.2025 | 17,20 | 17,28 | 17,02 | 17,24 | -0,12% | 13.769,00 |
| 29.09.2025 | 17,52 | 17,56 | 17,00 | 17,26 | -1,26% | 34.418,00 |
| 26.09.2025 | 17,44 | 17,68 | 17,18 | 17,48 | 1,27% | 40.168,00 |
| 25.09.2025 | 17,78 | 17,78 | 17,18 | 17,26 | -1,48% | 52.575,00 |
| 24.09.2025 | 17,60 | 18,12 | 17,40 | 17,52 | 2,22% | 64.646,00 |
| 23.09.2025 | 17,00 | 17,56 | 17,00 | 17,14 | 1,06% | 77.083,00 |
| 22.09.2025 | 16,74 | 17,08 | 16,74 | 16,96 | 0,83% | 30.126,00 |
| 19.09.2025 | 17,18 | 17,28 | 16,82 | 16,82 | -1,87% | 66.544,00 |
| 18.09.2025 | 16,94 | 17,48 | 16,94 | 17,14 | 1,90% | 26.149,00 |
| 17.09.2025 | 16,98 | 17,18 | 16,72 | 16,82 | -0,94% | 44.642,00 |
| 16.09.2025 | 17,40 | 17,40 | 16,80 | 16,98 | -2,08% | 32.508,00 |
| 15.09.2025 | 17,00 | 17,52 | 17,00 | 17,34 | 2,12% | 35.234,00 |
| 12.09.2025 | 16,80 | 17,14 | 16,80 | 16,98 | 2,66% | 20.401,00 |
| 08.09.2025 | 16,62 | 16,86 | 16,48 | 16,54 | 0,12% | 35.736,00 |
| 05.09.2025 | 16,34 | 16,58 | 16,10 | 16,52 | 4,82% | 71.385,00 |
| 04.09.2025 | 15,32 | 16,00 | 15,16 | 15,76 | 3,28% | 98.950,00 |
| 03.09.2025 | 15,18 | 15,30 | 15,00 | 15,26 | 1,60% | 37.601,00 |
| 02.09.2025 | 15,76 | 15,90 | 14,84 | 15,02 | -5,06% | 95.337,00 |
| 01.09.2025 | 15,58 | 15,88 | 15,56 | 15,82 | 1,41% | 26.959,00 |
| 29.08.2025 | 15,90 | 15,96 | 15,40 | 15,60 | -1,64% | 122.357,00 |
| 28.08.2025 | 16,12 | 16,32 | 15,86 | 15,86 | -0,75% | 44.591,00 |
| 27.08.2025 | 16,30 | 16,74 | 15,98 | 15,98 | -1,24% | 85.801,00 |
| 26.08.2025 | 16,12 | 16,54 | 15,54 | 16,18 | 1,38% | 81.355,00 |
| 25.08.2025 | 16,18 | 16,18 | 15,86 | 15,96 | -1,60% | 31.142,00 |
| 22.08.2025 | 15,70 | 16,42 | 15,70 | 16,22 | 2,40% | 53.948,00 |
| 21.08.2025 | 15,78 | 15,88 | 15,64 | 15,84 | 0,13% | 20.134,00 |
| 20.08.2025 | 15,98 | 16,06 | 15,72 | 15,82 | -0,63% | 40.121,00 |
| 19.08.2025 | 15,70 | 16,00 | 15,62 | 15,92 | 2,18% | 32.213,00 |
| 18.08.2025 | 15,58 | 15,86 | 15,58 | 15,58 | -1,02% | 36.385,00 |
| 15.08.2025 | 16,04 | 16,06 | 15,58 | 15,74 | -1,13% | 33.053,00 |
| 14.08.2025 | 15,82 | 16,16 | 15,70 | 15,92 | 1,02% | 50.514,00 |
| 13.08.2025 | 15,90 | 15,96 | 15,68 | 15,76 | 0,13% | 31.760,00 |
| 12.08.2025 | 15,90 | 16,10 | 15,74 | 15,74 | -1,38% | 55.744,00 |
| 11.08.2025 | 16,42 | 16,56 | 15,90 | 15,96 | -3,04% | 43.312,00 |
| 08.08.2025 | 16,24 | 16,76 | 16,24 | 16,46 | 1,11% | 41.267,00 |
| 07.08.2025 | 15,86 | 16,38 | 15,86 | 16,28 | 2,91% | 71.884,00 |
| 06.08.2025 | 15,74 | 16,10 | 15,74 | 15,82 | 0,76% | 67.250,00 |
| 05.08.2025 | 16,20 | 16,34 | 15,50 | 15,70 | -3,92% | 242.841,00 |
| 04.08.2025 | 16,44 | 16,82 | 16,20 | 16,34 | 1,49% | 347.198,00 |
| 01.08.2025 | 17,50 | 17,50 | 14,92 | 16,10 | -26,98% | 885.155,00 |
| 31.07.2025 | 21,85 | 22,20 | 21,70 | 22,05 | 1,61% | 46.533,00 |
| 30.07.2025 | 21,70 | 22,00 | 21,70 | 21,70 | -0,23% | 23.726,00 |
| 29.07.2025 | 22,65 | 22,70 | 21,75 | 21,75 | -3,12% | 33.491,00 |
| 28.07.2025 | 22,10 | 22,85 | 22,10 | 22,45 | 1,81% | 54.728,00 |
| 25.07.2025 | 22,10 | 22,30 | 21,95 | 22,05 | -0,90% | 21.318,00 |
| 24.07.2025 | 22,20 | 22,50 | 22,05 | 22,25 | 1,37% | 22.128,00 |
| 23.07.2025 | 22,00 | 22,20 | 21,90 | 21,95 | 0,69% | 20.525,00 |
| 22.07.2025 | 22,65 | 22,65 | 21,65 | 21,80 | -3,11% | 33.396,00 |
| 21.07.2025 | 22,20 | 22,60 | 22,20 | 22,50 | 0,45% | 25.663,00 |
| 18.07.2025 | 22,30 | 22,55 | 22,15 | 22,40 | 0,90% | 19.996,00 |
| 17.07.2025 | 22,00 | 22,30 | 21,95 | 22,20 | 2,30% | 27.913,00 |
| 16.07.2025 | 21,95 | 22,00 | 21,65 | 21,70 | -1,14% | 24.733,00 |
| 15.07.2025 | 22,10 | 22,25 | 21,85 | 21,95 | 0,00% | 24.093,00 |
| 14.07.2025 | 22,05 | 22,10 | 21,60 | 21,95 | -3,09% | 48.626,00 |
| 11.07.2025 | 23,05 | 23,15 | 22,65 | 22,65 | -1,74% | 21.270,00 |
| 10.07.2025 | 23,30 | 23,40 | 22,90 | 23,05 | -1,28% | 24.635,00 |
| 09.07.2025 | 23,00 | 23,40 | 22,50 | 23,35 | 2,19% | 32.614,00 |
| 08.07.2025 | 22,20 | 23,40 | 22,20 | 22,85 | 2,70% | 59.878,00 |
| 07.07.2025 | 22,20 | 22,25 | 21,80 | 22,25 | -0,45% | 29.401,00 |
| 04.07.2025 | 22,30 | 22,35 | 22,05 | 22,35 | -0,89% | 18.876,00 |
| 03.07.2025 | 21,95 | 22,55 | 21,90 | 22,55 | 3,20% | 37.123,00 |
| 02.07.2025 | 21,65 | 22,35 | 21,25 | 21,85 | -0,46% | 62.073,00 |
| 01.07.2025 | 22,05 | 22,20 | 21,60 | 21,95 | 0,92% | 44.739,00 |
| 30.06.2025 | 22,25 | 22,50 | 21,75 | 21,75 | -1,58% | 49.740,00 |
| 27.06.2025 | 21,80 | 22,20 | 21,50 | 22,10 | 2,08% | 33.132,00 |
| 26.06.2025 | 21,80 | 21,85 | 21,50 | 21,65 | 0,46% | 24.739,00 |