20,175€
-1,10%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,45 | 20,45 | 20,15 | 20,15 | -1,23% | 4.705,00 |
| 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 |
| 28.06.2024 | 19,88 | 19,90 | 19,28 | 19,28 | -3,41% | 59.216,00 |
| 27.06.2024 | 20,25 | 20,30 | 19,90 | 19,96 | -0,70% | 29.100,00 |
| 26.06.2024 | 20,65 | 20,80 | 20,05 | 20,10 | -2,43% | 25.303,00 |
| 25.06.2024 | 21,15 | 21,20 | 20,25 | 20,60 | -3,29% | 59.180,00 |
| 24.06.2024 | 21,90 | 21,90 | 21,20 | 21,30 | -2,52% | 24.258,00 |
| 21.06.2024 | 22,40 | 22,40 | 21,80 | 21,85 | -2,67% | 50.647,00 |
| 20.06.2024 | 22,40 | 22,50 | 22,25 | 22,45 | 1,13% | 23.516,00 |
| 19.06.2024 | 22,00 | 22,45 | 22,00 | 22,20 | -0,89% | 22.810,00 |
| 18.06.2024 | 22,00 | 22,45 | 21,90 | 22,40 | 2,52% | 23.202,00 |
| 17.06.2024 | 21,75 | 22,10 | 21,35 | 21,85 | 2,10% | 40.223,00 |
| 14.06.2024 | 21,75 | 21,90 | 21,30 | 21,40 | -1,61% | 45.854,00 |
| 13.06.2024 | 23,10 | 23,10 | 21,75 | 21,75 | -5,43% | 50.419,00 |
| 12.06.2024 | 22,65 | 23,25 | 22,50 | 23,00 | 1,77% | 20.269,00 |
| 11.06.2024 | 22,80 | 23,25 | 22,60 | 22,60 | -0,22% | 30.981,00 |
| 10.06.2024 | 22,10 | 22,75 | 21,90 | 22,65 | 2,03% | 45.586,00 |
| 07.06.2024 | 21,80 | 22,45 | 21,80 | 22,20 | 1,83% | 34.229,00 |
| 06.06.2024 | 21,80 | 22,20 | 21,80 | 21,80 | 0,00% | 23.269,00 |
| 05.06.2024 | 22,05 | 22,20 | 21,60 | 21,80 | 0,23% | 43.643,00 |
| 04.06.2024 | 22,90 | 23,00 | 21,15 | 21,75 | -4,81% | 73.523,00 |
| 03.06.2024 | 23,10 | 23,20 | 22,75 | 22,85 | 0,44% | 29.746,00 |
| 31.05.2024 | 23,45 | 23,45 | 22,55 | 22,75 | -3,19% | 65.489,00 |
| 30.05.2024 | 22,95 | 23,75 | 22,30 | 23,50 | 1,08% | 28.778,00 |
| 29.05.2024 | 23,85 | 24,00 | 23,10 | 23,25 | -3,33% | 56.198,00 |
| 28.05.2024 | 24,00 | 24,40 | 23,45 | 24,05 | 0,00% | 42.956,00 |
| 27.05.2024 | 24,40 | 24,45 | 24,05 | 24,05 | -1,23% | 19.659,00 |
| 24.05.2024 | 24,15 | 24,50 | 24,05 | 24,35 | -0,41% | 35.585,00 |
| 23.05.2024 | 24,50 | 24,75 | 24,30 | 24,45 | -1,41% | 43.698,00 |
| 22.05.2024 | 23,95 | 24,85 | 23,90 | 24,80 | 2,69% | 71.517,00 |
| 21.05.2024 | 24,75 | 24,95 | 23,80 | 24,15 | -3,40% | 126.181,00 |
| 20.05.2024 | 24,55 | 25,05 | 24,25 | 25,00 | 1,01% | 84.469,00 |
| 17.05.2024 | 22,60 | 24,90 | 22,60 | 24,75 | 8,08% | 201.893,00 |
| 16.05.2024 | 22,55 | 23,50 | 22,35 | 22,90 | 0,44% | 102.988,00 |
| 15.05.2024 | 21,30 | 23,40 | 21,30 | 22,80 | 9,09% | 169.828,00 |
| 14.05.2024 | 20,55 | 20,95 | 20,50 | 20,90 | 0,72% | 20.087,00 |
| 13.05.2024 | 20,50 | 20,90 | 20,50 | 20,75 | 0,97% | 17.409,00 |
| 10.05.2024 | 20,50 | 20,80 | 20,45 | 20,55 | -0,24% | 32.666,00 |
| 09.05.2024 | 20,35 | 20,70 | 20,35 | 20,60 | 1,73% | 14.635,00 |
| 08.05.2024 | 20,25 | 20,65 | 20,00 | 20,25 | 0,50% | 41.647,00 |
| 07.05.2024 | 19,90 | 20,55 | 19,76 | 20,15 | 1,36% | 60.793,00 |
| 06.05.2024 | 19,80 | 19,94 | 19,60 | 19,88 | 1,12% | 26.937,00 |
| 03.05.2024 | 19,30 | 19,80 | 19,26 | 19,66 | 1,76% | 35.268,00 |
| 02.05.2024 | 18,90 | 19,32 | 18,90 | 19,32 | 2,11% | 25.511,00 |
| 30.04.2024 | 18,74 | 18,98 | 18,56 | 18,92 | 1,18% | 26.386,00 |
| 29.04.2024 | 18,62 | 18,96 | 18,46 | 18,70 | 0,97% | 16.630,00 |