16,090€
-7,63%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,24 | 17,24 | 15,00 | 16,26 | -6,66% | 17.220,00 |
| 31.07.2025 | 21,80 | 21,80 | 16,70 | 17,42 | -19,91% | 1.702,00 |
| 30.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,91% | - |
| 29.07.2025 | 22,40 | 22,40 | 21,85 | 21,95 | -2,44% | 237,00 |
| 28.07.2025 | 22,15 | 22,85 | 22,15 | 22,50 | 1,35% | 623,00 |
| 25.07.2025 | 21,95 | 22,20 | 21,95 | 22,20 | 1,60% | 100,00 |
| 24.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -1,80% | - |
| 23.07.2025 | 21,65 | 22,25 | 21,65 | 22,25 | 2,30% | 165,00 |
| 22.07.2025 | 22,40 | 22,40 | 21,75 | 21,75 | -2,90% | 17,00 |
| 21.07.2025 | 22,45 | 22,45 | 22,40 | 22,40 | 1,36% | 107,00 |
| 18.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 17.07.2025 | 21,85 | 22,10 | 21,85 | 21,90 | 0,00% | 451,00 |
| 16.07.2025 | 21,75 | 21,90 | 21,75 | 21,90 | -0,90% | 155,00 |
| 15.07.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,91% | 15,00 |
| 14.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -3,52% | - |
| 11.07.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -1,52% | 50,00 |
| 10.07.2025 | 23,20 | 23,20 | 23,05 | 23,05 | 2,22% | 325,00 |
| 09.07.2025 | 22,60 | 22,60 | 22,55 | 22,55 | -1,74% | 400,00 |
| 08.07.2025 | 22,00 | 23,35 | 22,00 | 22,95 | 4,32% | 660,00 |
| 07.07.2025 | 22,10 | 22,25 | 21,95 | 22,00 | -0,90% | 495,00 |
| 04.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 03.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,58% | - |
| 02.07.2025 | 21,90 | 21,90 | 21,35 | 21,35 | -2,06% | 380,00 |
| 01.07.2025 | 21,85 | 21,85 | 21,80 | 21,80 | -3,54% | 10,00 |
| 30.06.2025 | 22,35 | 22,60 | 22,10 | 22,60 | 2,73% | 142,00 |
| 27.06.2025 | 21,55 | 22,00 | 21,55 | 22,00 | 1,15% | 51,00 |
| 26.06.2025 | 21,65 | 21,75 | 21,65 | 21,75 | -0,68% | 13,00 |
| 25.06.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 24.06.2025 | 21,60 | 22,10 | 21,60 | 22,10 | 5,24% | 400,00 |
| 23.06.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,33% | 500,00 |
| 20.06.2025 | 21,90 | 21,90 | 21,50 | 21,50 | -1,38% | 132,00 |
| 19.06.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -4,18% | 280,00 |
| 18.06.2025 | 22,60 | 23,00 | 22,60 | 22,75 | 0,66% | 80,00 |
| 17.06.2025 | 22,45 | 22,60 | 22,45 | 22,60 | 2,26% | 100,00 |
| 16.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -2,00% | - |
| 13.06.2025 | 22,35 | 22,55 | 22,35 | 22,55 | -0,88% | 100,00 |
| 12.06.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,00% | - |
| 11.06.2025 | 22,25 | 22,75 | 22,25 | 22,75 | 1,79% | 77,00 |
| 10.06.2025 | 23,20 | 23,20 | 22,35 | 22,35 | -4,28% | 330,00 |
| 09.06.2025 | 23,20 | 23,35 | 23,20 | 23,35 | 1,30% | 32,00 |
| 06.06.2025 | 22,95 | 23,05 | 22,95 | 23,05 | 0,66% | 150,00 |
| 05.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 04.06.2025 | 22,25 | 23,70 | 22,25 | 23,00 | 7,23% | 1.182,00 |
| 03.06.2025 | 21,15 | 21,45 | 21,10 | 21,45 | 0,00% | 190,00 |
| 02.06.2025 | 22,05 | 22,05 | 21,10 | 21,45 | -0,92% | 587,00 |
| 30.05.2025 | 22,15 | 22,15 | 21,65 | 21,65 | -4,42% | 1.267,00 |
| 29.05.2025 | 22,20 | 22,65 | 22,20 | 22,65 | 2,03% | 200,00 |
| 28.05.2025 | 22,35 | 22,35 | 22,20 | 22,20 | -1,11% | 55,00 |
| 27.05.2025 | 22,50 | 22,55 | 22,45 | 22,45 | -2,18% | 140,00 |
| 26.05.2025 | 21,40 | 22,95 | 21,40 | 22,95 | 10,60% | 570,00 |
| 23.05.2025 | 21,45 | 21,75 | 20,40 | 20,75 | -3,71% | 2.710,00 |
| 22.05.2025 | 22,10 | 22,10 | 21,25 | 21,55 | -3,58% | 536,00 |
| 21.05.2025 | 22,95 | 22,95 | 22,10 | 22,35 | -4,69% | 1.122,00 |
| 20.05.2025 | 24,35 | 24,35 | 22,20 | 23,45 | -7,31% | 4.193,00 |
| 19.05.2025 | 24,70 | 25,85 | 24,70 | 25,30 | 2,02% | 938,00 |
| 16.05.2025 | 24,90 | 25,05 | 24,80 | 24,80 | 1,22% | 870,00 |
| 15.05.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -5,04% | 179,00 |
| 14.05.2025 | 26,35 | 26,35 | 25,80 | 25,80 | -2,09% | 200,00 |
| 13.05.2025 | 25,65 | 26,35 | 25,65 | 26,35 | 5,40% | 671,00 |
| 12.05.2025 | 25,20 | 25,45 | 25,00 | 25,00 | 0,60% | 629,00 |
| 09.05.2025 | 25,15 | 25,60 | 24,85 | 24,85 | -2,17% | 209,00 |
| 08.05.2025 | 25,15 | 25,40 | 25,00 | 25,40 | 1,80% | 888,00 |
| 07.05.2025 | 25,55 | 25,55 | 24,95 | 24,95 | -1,96% | 1.679,00 |
| 06.05.2025 | 24,60 | 25,45 | 23,80 | 25,45 | 2,83% | 463,00 |
| 05.05.2025 | 23,45 | 24,75 | 23,45 | 24,75 | 5,54% | 259,00 |
| 02.05.2025 | 23,50 | 23,65 | 23,45 | 23,45 | 2,63% | 620,00 |
| 30.04.2025 | 22,70 | 22,85 | 22,70 | 22,85 | 0,00% | 230,00 |
| 29.04.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,44% | - |
| 28.04.2025 | 22,80 | 22,85 | 22,75 | 22,75 | -0,66% | 471,00 |
| 25.04.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | 1.133,00 |
| 24.04.2025 | 22,55 | 22,80 | 22,55 | 22,80 | -2,56% | 120,00 |
| 23.04.2025 | 22,30 | 23,40 | 22,30 | 23,40 | 7,34% | 212,00 |
| 22.04.2025 | 21,60 | 22,15 | 21,60 | 21,80 | 0,00% | 788,00 |
| 17.04.2025 | 22,00 | 22,00 | 21,70 | 21,80 | -1,80% | 228,00 |
| 16.04.2025 | 22,45 | 22,45 | 21,90 | 22,20 | 1,60% | 690,00 |
| 15.04.2025 | 21,50 | 21,85 | 21,50 | 21,85 | 3,80% | 300,00 |
| 14.04.2025 | 20,45 | 21,05 | 20,45 | 21,05 | 3,95% | 610,00 |
| 11.04.2025 | 20,45 | 20,45 | 20,25 | 20,25 | -2,41% | 26,00 |
| 10.04.2025 | 21,40 | 21,45 | 20,75 | 20,75 | 1,97% | 365,00 |
| 09.04.2025 | 20,00 | 20,35 | 20,00 | 20,35 | 2,78% | 135,00 |
| 08.04.2025 | 19,38 | 21,00 | 19,38 | 19,80 | -0,40% | 5.685,00 |
| 07.04.2025 | 18,00 | 19,94 | 17,48 | 19,88 | 2,69% | 2.565,00 |
| 04.04.2025 | 21,00 | 21,00 | 19,34 | 19,36 | -11,60% | 1.449,00 |
| 03.04.2025 | 20,35 | 21,90 | 20,00 | 21,90 | 5,29% | 1.065,00 |
| 02.04.2025 | 21,25 | 21,25 | 20,80 | 20,80 | -3,03% | 30,00 |
| 01.04.2025 | 21,10 | 21,45 | 21,00 | 21,45 | 0,47% | 1.045,00 |
| 31.03.2025 | 21,95 | 21,95 | 21,15 | 21,35 | -4,47% | 2.190,00 |
| 28.03.2025 | 22,75 | 22,75 | 21,95 | 22,35 | -3,04% | 769,00 |
| 27.03.2025 | 23,30 | 23,65 | 23,05 | 23,05 | 0,44% | 108,00 |
| 26.03.2025 | 23,10 | 23,30 | 22,95 | 22,95 | -2,75% | 258,00 |
| 25.03.2025 | 22,70 | 23,60 | 22,70 | 23,60 | 2,39% | 887,00 |
| 24.03.2025 | 23,70 | 23,70 | 23,05 | 23,05 | -1,91% | 1.828,00 |
| 21.03.2025 | 23,30 | 23,80 | 23,30 | 23,50 | 1,08% | 1.124,00 |
| 20.03.2025 | 24,55 | 24,55 | 22,85 | 23,25 | -6,63% | 2.337,00 |
| 19.03.2025 | 26,45 | 26,70 | 24,00 | 24,90 | -6,21% | 4.427,00 |
| 18.03.2025 | 27,25 | 28,05 | 22,70 | 26,55 | 5,99% | 14.804,00 |
| 17.03.2025 | 22,20 | 25,05 | 21,95 | 25,05 | 19,00% | 7.421,00 |
| 14.03.2025 | 19,24 | 21,20 | 19,24 | 21,05 | 9,98% | 1.249,00 |
| 13.03.2025 | 19,34 | 19,34 | 19,14 | 19,14 | 3,13% | 249,00 |
| 12.03.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,38% | - |