14,290€
-5,86%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 14,36 | 14,40 | 14,20 | 14,36 | -5,40% | 1.000,00 |
| 18.03.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 2,71% | 160,00 |
| 17.03.2026 | 14,56 | 14,78 | 14,56 | 14,78 | -0,54% | 505,00 |
| 16.03.2026 | 15,00 | 15,00 | 14,70 | 14,86 | -2,24% | 2.560,00 |
| 13.03.2026 | 15,28 | 15,28 | 15,20 | 15,20 | 1,33% | 200,00 |
| 12.03.2026 | 15,30 | 15,30 | 15,00 | 15,00 | -5,30% | 390,00 |
| 11.03.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 0,00% | 63,00 |
| 10.03.2026 | 14,90 | 15,84 | 14,90 | 15,84 | 7,32% | 95,00 |
| 09.03.2026 | 14,92 | 15,04 | 14,60 | 14,76 | -5,51% | 3.470,00 |
| 06.03.2026 | 15,16 | 15,62 | 15,16 | 15,62 | 2,09% | 1.068,00 |
| 05.03.2026 | 14,76 | 15,40 | 14,74 | 15,30 | 4,37% | 2.450,00 |
| 04.03.2026 | 13,88 | 14,66 | 13,88 | 14,66 | 4,27% | 200,00 |
| 03.03.2026 | 14,50 | 14,50 | 14,06 | 14,06 | -3,70% | 432,00 |
| 02.03.2026 | 14,52 | 14,60 | 14,44 | 14,60 | -5,32% | 2.095,00 |
| 27.02.2026 | 15,16 | 15,42 | 15,16 | 15,42 | 2,25% | 830,00 |
| 26.02.2026 | 14,92 | 15,60 | 14,92 | 15,08 | -1,05% | 3.621,00 |
| 25.02.2026 | 14,66 | 15,28 | 14,34 | 15,24 | 5,39% | 7.693,00 |
| 24.02.2026 | 13,30 | 14,46 | 13,30 | 14,46 | 9,71% | 10.697,00 |
| 23.02.2026 | 12,86 | 13,18 | 12,86 | 13,18 | -0,15% | 78,00 |
| 20.02.2026 | 13,34 | 13,34 | 13,14 | 13,20 | -0,75% | 622,00 |
| 19.02.2026 | 13,46 | 13,46 | 13,30 | 13,30 | -2,64% | 113,00 |
| 18.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 1,04% | - |
| 17.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 1,20% | - |
| 16.02.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 0,15% | 10,00 |
| 13.02.2026 | 12,86 | 13,34 | 12,86 | 13,34 | -1,77% | 210,00 |
| 12.02.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -2,86% | - |
| 11.02.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 5,91% | 100,00 |
| 10.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,79% | - |
| 09.02.2026 | 13,02 | 13,44 | 13,02 | 13,44 | 3,70% | 1.022,00 |
| 06.02.2026 | 12,80 | 13,00 | 12,80 | 12,96 | -2,56% | 276,00 |
| 05.02.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | 10,00 |
| 04.02.2026 | 13,70 | 13,76 | 13,30 | 13,30 | -3,62% | 764,00 |
| 03.02.2026 | 14,08 | 14,08 | 13,80 | 13,80 | -1,15% | 200,00 |
| 02.02.2026 | 13,78 | 14,02 | 13,78 | 13,96 | 0,00% | 3.010,00 |
| 30.01.2026 | 14,14 | 14,14 | 13,96 | 13,96 | -1,27% | 800,00 |
| 29.01.2026 | 14,22 | 14,44 | 14,14 | 14,14 | -3,42% | 530,00 |
| 28.01.2026 | 14,40 | 14,64 | 14,40 | 14,64 | 1,67% | 77,00 |
| 27.01.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 0,14% | 500,00 |
| 26.01.2026 | 13,82 | 14,38 | 13,68 | 14,38 | 5,12% | 410,00 |
| 23.01.2026 | 13,84 | 14,14 | 13,68 | 13,68 | -3,66% | 140,00 |
| 22.01.2026 | 13,40 | 14,20 | 13,40 | 14,20 | 5,97% | 3.931,00 |
| 21.01.2026 | 12,90 | 13,40 | 12,74 | 13,40 | 4,20% | 735,00 |
| 20.01.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -3,16% | - |
| 19.01.2026 | 13,48 | 13,48 | 13,28 | 13,28 | -2,35% | 140,00 |
| 16.01.2026 | 13,76 | 13,76 | 13,60 | 13,60 | -2,72% | 140,00 |
| 15.01.2026 | 13,80 | 13,98 | 13,80 | 13,98 | 1,75% | 1.395,00 |
| 14.01.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,29% | 15,00 |
| 13.01.2026 | 13,80 | 13,90 | 13,68 | 13,70 | -0,72% | 784,00 |
| 12.01.2026 | 13,96 | 14,00 | 13,80 | 13,80 | -0,29% | 1.045,00 |
| 09.01.2026 | 13,54 | 13,84 | 13,54 | 13,84 | 1,02% | 360,00 |
| 08.01.2026 | 13,60 | 13,70 | 13,54 | 13,70 | 0,29% | 2.000,00 |
| 07.01.2026 | 13,46 | 13,66 | 13,34 | 13,66 | 4,43% | 700,00 |
| 06.01.2026 | 13,10 | 13,10 | 13,08 | 13,08 | 1,40% | 500,00 |
| 05.01.2026 | 12,94 | 12,94 | 12,80 | 12,90 | 3,04% | 2.187,00 |
| 02.01.2026 | 12,48 | 12,52 | 12,46 | 12,52 | 3,64% | 6.075,00 |
| 30.12.2025 | 11,96 | 12,08 | 11,96 | 12,08 | 0,00% | 220,00 |
| 29.12.2025 | 12,04 | 12,18 | 12,04 | 12,08 | -0,66% | 2.791,00 |
| 23.12.2025 | 12,12 | 12,22 | 12,12 | 12,16 | 1,16% | 2.361,00 |
| 22.12.2025 | 12,12 | 12,12 | 11,92 | 12,02 | -0,50% | 42,00 |
| 19.12.2025 | 12,10 | 12,20 | 12,08 | 12,08 | 0,50% | 377,00 |
| 18.12.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,35% | - |
| 17.12.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,50% | - |
| 16.12.2025 | 11,98 | 12,20 | 11,88 | 11,92 | -1,81% | 11.276,00 |
| 15.12.2025 | 12,14 | 12,14 | 12,00 | 12,14 | -0,82% | 540,00 |
| 12.12.2025 | 12,20 | 12,46 | 12,16 | 12,24 | -0,33% | 3.515,00 |
| 11.12.2025 | 12,18 | 12,28 | 12,18 | 12,28 | 0,49% | 205,00 |
| 10.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,49% | - |
| 09.12.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -1,92% | - |
| 08.12.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,62% | - |
| 05.12.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 1,15% | - |
| 04.12.2025 | 12,36 | 12,36 | 12,18 | 12,18 | 0,00% | 879,00 |
| 03.12.2025 | 12,26 | 12,32 | 12,18 | 12,18 | -0,16% | 142,00 |
| 02.12.2025 | 12,16 | 12,20 | 12,16 | 12,20 | 0,16% | 300,00 |
| 01.12.2025 | 12,42 | 12,42 | 12,18 | 12,18 | -2,56% | 165,00 |
| 28.11.2025 | 12,34 | 12,50 | 12,34 | 12,50 | 0,81% | 230,00 |
| 27.11.2025 | 12,42 | 12,48 | 12,40 | 12,40 | -2,21% | 480,00 |
| 26.11.2025 | 12,58 | 12,68 | 12,58 | 12,68 | 0,96% | 630,00 |
| 25.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -3,24% | 15,00 |
| 24.11.2025 | 12,00 | 13,00 | 12,00 | 12,98 | 7,99% | 2.867,00 |
| 21.11.2025 | 12,08 | 12,08 | 11,84 | 12,02 | -2,91% | 800,00 |
| 20.11.2025 | 12,56 | 12,56 | 12,38 | 12,38 | 0,65% | 100,00 |
| 19.11.2025 | 12,26 | 12,36 | 12,16 | 12,30 | 1,82% | 1.061,00 |
| 18.11.2025 | 12,54 | 12,54 | 12,00 | 12,08 | -10,52% | 3.330,00 |
| 17.11.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -3,57% | 5.599,00 |
| 14.11.2025 | 13,96 | 14,00 | 13,40 | 14,00 | -4,24% | 1.065,00 |
| 13.11.2025 | 14,52 | 14,62 | 14,52 | 14,62 | 0,14% | 15,00 |
| 12.11.2025 | 14,64 | 14,64 | 14,58 | 14,60 | 0,69% | 1.315,00 |
| 11.11.2025 | 14,42 | 14,70 | 14,42 | 14,50 | 0,28% | 300,00 |
| 10.11.2025 | 14,60 | 14,80 | 14,46 | 14,46 | 0,70% | 402,00 |
| 07.11.2025 | 14,94 | 14,94 | 14,36 | 14,36 | -4,27% | 1.800,00 |
| 06.11.2025 | 15,10 | 15,26 | 15,00 | 15,00 | -1,19% | 429,00 |
| 05.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,13% | - |
| 04.11.2025 | 15,44 | 15,46 | 15,20 | 15,20 | 0,26% | 2.555,00 |
| 03.11.2025 | 15,64 | 15,88 | 15,08 | 15,16 | -4,89% | 5.071,00 |
| 31.10.2025 | 15,86 | 16,10 | 15,86 | 15,94 | 2,57% | 267,00 |
| 30.10.2025 | 15,90 | 15,90 | 15,54 | 15,54 | -3,36% | 1.100,00 |
| 29.10.2025 | 16,10 | 16,10 | 16,08 | 16,08 | -1,71% | 450,00 |
| 28.10.2025 | 16,36 | 16,36 | 16,30 | 16,36 | -0,24% | 80,00 |
| 27.10.2025 | 16,86 | 16,86 | 16,40 | 16,40 | -1,32% | 655,00 |
| 24.10.2025 | 16,50 | 16,62 | 16,42 | 16,62 | 3,23% | 220,00 |