16,810€
-0,30%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,81 | 16,82 | 16,80 | 16,81 | -0,30% | - |
| 21.01.2025 | 16,70 | 16,86 | 16,70 | 16,86 | 2,06% | 206,00 |
| 20.01.2025 | 16,32 | 16,52 | 16,32 | 16,52 | 0,49% | 150,00 |
| 17.01.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,86% | 200,00 |
| 16.01.2025 | 16,76 | 16,76 | 16,30 | 16,30 | -1,93% | 2.055,00 |
| 15.01.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -1,42% | - |
| 14.01.2025 | 16,78 | 16,86 | 16,78 | 16,86 | 0,72% | 50,00 |
| 13.01.2025 | 17,00 | 17,00 | 16,72 | 16,74 | -3,35% | 238,00 |
| 10.01.2025 | 17,06 | 17,32 | 17,06 | 17,32 | 2,97% | 295,00 |
| 09.01.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,52% | - |
| 08.01.2025 | 17,72 | 17,72 | 17,00 | 17,08 | -4,58% | 375,00 |
| 07.01.2025 | 18,22 | 18,22 | 17,90 | 17,90 | -3,14% | 380,00 |
| 06.01.2025 | 18,02 | 18,52 | 18,02 | 18,48 | 5,12% | 390,00 |
| 03.01.2025 | 17,62 | 17,62 | 17,58 | 17,58 | -0,57% | 40,00 |
| 02.01.2025 | 17,02 | 17,68 | 17,02 | 17,68 | 2,79% | 1.120,00 |
| 30.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,23% | 50,00 |
| 27.12.2024 | 17,00 | 17,34 | 17,00 | 17,24 | 3,86% | 630,00 |
| 23.12.2024 | 16,18 | 16,78 | 16,18 | 16,60 | 2,60% | 320,00 |
| 20.12.2024 | 16,36 | 16,48 | 16,18 | 16,18 | -2,65% | 302,00 |
| 19.12.2024 | 16,60 | 16,66 | 16,54 | 16,62 | -0,72% | 1.195,00 |
| 18.12.2024 | 16,58 | 16,74 | 16,58 | 16,74 | 2,57% | 860,00 |
| 17.12.2024 | 16,72 | 16,88 | 16,32 | 16,32 | -3,09% | 1.474,00 |
| 16.12.2024 | 16,80 | 16,84 | 16,80 | 16,84 | -1,52% | 170,00 |
| 13.12.2024 | 17,06 | 17,10 | 17,06 | 17,10 | -0,81% | 210,00 |
| 12.12.2024 | 17,06 | 17,24 | 17,04 | 17,24 | 0,58% | 530,00 |
| 11.12.2024 | 17,18 | 17,18 | 17,14 | 17,14 | -1,95% | 37,00 |
| 10.12.2024 | 17,50 | 17,50 | 17,48 | 17,48 | 2,82% | 470,00 |
| 09.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 9,00 |
| 06.12.2024 | 16,70 | 17,10 | 16,70 | 16,90 | 1,08% | 1.455,00 |
| 05.12.2024 | 16,92 | 16,92 | 16,72 | 16,72 | -2,79% | 10,00 |
| 04.12.2024 | 16,84 | 17,52 | 16,84 | 17,20 | 2,63% | 1.357,00 |
| 03.12.2024 | 16,40 | 16,76 | 16,40 | 16,76 | 0,60% | 180,00 |
| 02.12.2024 | 16,48 | 16,74 | 16,48 | 16,66 | 0,73% | 358,00 |
| 29.11.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,60% | 80,00 |
| 28.11.2024 | 16,70 | 16,70 | 16,60 | 16,64 | -1,54% | 61,00 |
| 27.11.2024 | 16,76 | 16,90 | 16,76 | 16,90 | 0,00% | 100,00 |
| 26.11.2024 | 17,28 | 17,28 | 16,90 | 16,90 | -0,35% | 307,00 |
| 25.11.2024 | 16,60 | 17,04 | 16,60 | 16,96 | 4,18% | 1.233,00 |
| 22.11.2024 | 15,94 | 16,28 | 15,94 | 16,28 | 0,49% | 800,00 |
| 21.11.2024 | 17,10 | 17,10 | 16,00 | 16,20 | -4,14% | 612,00 |
| 20.11.2024 | 17,00 | 17,00 | 16,44 | 16,90 | -1,74% | 1.755,00 |
| 19.11.2024 | 18,80 | 19,20 | 17,12 | 17,20 | -5,39% | 835,00 |
| 18.11.2024 | 17,76 | 18,18 | 17,76 | 18,18 | 3,06% | 60,00 |
| 15.11.2024 | 17,44 | 17,64 | 17,44 | 17,64 | 1,15% | 15,00 |
| 14.11.2024 | 16,86 | 17,44 | 16,86 | 17,44 | 4,18% | 829,00 |
| 13.11.2024 | 17,44 | 17,66 | 16,34 | 16,74 | -4,45% | 433,00 |
| 12.11.2024 | 18,06 | 18,06 | 17,52 | 17,52 | -3,95% | 1.055,00 |
| 11.11.2024 | 18,04 | 18,52 | 18,04 | 18,24 | 0,22% | 260,00 |
| 08.11.2024 | 18,32 | 18,32 | 18,20 | 18,20 | -1,52% | 30,00 |
| 07.11.2024 | 17,86 | 18,48 | 17,86 | 18,48 | -0,75% | 260,00 |
| 06.11.2024 | 18,48 | 18,62 | 18,48 | 18,62 | 1,20% | 150,00 |
| 05.11.2024 | 18,48 | 18,68 | 18,40 | 18,40 | -2,54% | 510,00 |
| 04.11.2024 | 18,64 | 18,88 | 18,64 | 18,88 | 1,83% | 130,00 |
| 01.11.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,75% | - |
| 31.10.2024 | 18,78 | 19,04 | 18,68 | 18,68 | -1,68% | 183,00 |
| 30.10.2024 | 19,24 | 19,24 | 19,00 | 19,00 | -3,65% | 150,00 |
| 29.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,90% | 40,00 |
| 28.10.2024 | 19,66 | 19,90 | 19,66 | 19,90 | 0,51% | 510,00 |
| 25.10.2024 | 20,00 | 20,00 | 19,74 | 19,80 | -1,00% | 305,00 |
| 24.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 400,00 |
| 23.10.2024 | 20,15 | 20,15 | 19,90 | 19,90 | -0,75% | 575,00 |
| 22.10.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,23% | 29,00 |
| 21.10.2024 | 20,20 | 20,30 | 20,20 | 20,30 | 0,50% | 61,00 |
| 18.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | - |
| 17.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 1,24% | - |
| 16.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | 100,00 |
| 15.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | 50,00 |
| 14.10.2024 | 20,60 | 20,60 | 20,35 | 20,40 | -0,97% | 1.000,00 |
| 11.10.2024 | 20,25 | 20,60 | 20,25 | 20,60 | 0,73% | 4,00 |
| 10.10.2024 | 20,30 | 20,45 | 20,30 | 20,45 | 1,74% | 50,00 |
| 09.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -3,13% | - |
| 08.10.2024 | 20,50 | 20,75 | 20,50 | 20,75 | -0,72% | 73,00 |
| 07.10.2024 | 20,45 | 20,90 | 20,40 | 20,90 | 1,70% | 325,00 |
| 04.10.2024 | 20,30 | 20,70 | 20,30 | 20,55 | 1,48% | 184,00 |
| 03.10.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | - |
| 02.10.2024 | 20,10 | 20,40 | 20,10 | 20,40 | 0,00% | 150,00 |
| 01.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 30.09.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,24% | 300,00 |
| 27.09.2024 | 20,30 | 20,60 | 20,30 | 20,60 | 1,48% | 70,00 |
| 26.09.2024 | 19,54 | 20,30 | 19,54 | 20,30 | 3,68% | 179,00 |
| 25.09.2024 | 19,94 | 19,94 | 19,58 | 19,58 | -0,51% | 653,00 |
| 24.09.2024 | 19,66 | 19,90 | 19,66 | 19,68 | -2,57% | 1.225,00 |
| 23.09.2024 | 19,92 | 20,90 | 19,92 | 20,20 | -0,98% | 720,00 |
| 20.09.2024 | 20,65 | 20,65 | 20,40 | 20,40 | -2,86% | 200,00 |
| 19.09.2024 | 20,25 | 21,00 | 20,25 | 21,00 | 3,70% | 1.000,00 |
| 18.09.2024 | 20,20 | 20,25 | 20,05 | 20,25 | 0,75% | 244,00 |
| 17.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,74% | - |
| 16.09.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | - |
| 13.09.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,49% | - |
| 12.09.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,66% | - |
| 11.09.2024 | 20,45 | 20,45 | 19,92 | 19,92 | -3,07% | 250,00 |
| 10.09.2024 | 20,35 | 20,55 | 20,35 | 20,55 | 1,48% | 20,00 |
| 09.09.2024 | 20,40 | 20,40 | 20,25 | 20,25 | -0,74% | 100,00 |
| 06.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,24% | - |
| 05.09.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,74% | - |
| 04.09.2024 | 20,25 | 20,35 | 20,25 | 20,30 | -4,92% | 1.000,00 |
| 03.09.2024 | 21,10 | 21,70 | 21,10 | 21,35 | -0,23% | 3.110,00 |
| 02.09.2024 | 20,45 | 21,40 | 20,45 | 21,40 | 1,90% | 554,00 |
| 30.08.2024 | 20,70 | 21,00 | 20,70 | 21,00 | 2,44% | 50,00 |
| 29.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -2,15% | - |