20,775€
-0,12%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20,58 | 21,03 | 20,00 | 20,73 | -0,36% | 360,00 |
| 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% | - |
| 11.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,86% | - |
| 10.03.2025 | 19,84 | 19,84 | 18,66 | 18,66 | -4,21% | 1.000,00 |
| 07.03.2025 | 19,34 | 19,76 | 19,30 | 19,48 | -1,62% | 895,00 |
| 06.03.2025 | 19,58 | 20,30 | 19,58 | 19,80 | 3,13% | 634,00 |
| 05.03.2025 | 18,32 | 19,36 | 18,32 | 19,20 | 7,87% | 816,00 |
| 04.03.2025 | 18,18 | 18,20 | 17,80 | 17,80 | -3,26% | 550,00 |
| 03.03.2025 | 18,36 | 18,48 | 18,36 | 18,40 | -0,43% | 670,00 |
| 28.02.2025 | 18,44 | 18,48 | 18,40 | 18,48 | -0,11% | 61,00 |
| 27.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 26.02.2025 | 18,46 | 18,90 | 18,46 | 18,90 | 2,94% | 500,00 |
| 25.02.2025 | 18,50 | 18,50 | 18,08 | 18,36 | -0,76% | 926,00 |
| 24.02.2025 | 18,06 | 18,50 | 18,00 | 18,50 | 3,24% | 540,00 |
| 21.02.2025 | 17,84 | 17,92 | 17,84 | 17,92 | -0,11% | 10,00 |
| 20.02.2025 | 17,74 | 18,08 | 17,46 | 17,94 | 3,10% | 552,00 |
| 19.02.2025 | 17,42 | 17,80 | 17,40 | 17,40 | -1,14% | 307,00 |
| 18.02.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -0,45% | 50,00 |
| 17.02.2025 | 17,66 | 17,68 | 17,32 | 17,68 | 1,84% | 476,00 |
| 14.02.2025 | 17,24 | 17,36 | 17,24 | 17,36 | 1,52% | 550,00 |
| 13.02.2025 | 17,28 | 17,28 | 17,10 | 17,10 | -3,39% | 57,00 |
| 12.02.2025 | 17,34 | 17,70 | 17,34 | 17,70 | 1,14% | 10,00 |
| 11.02.2025 | 16,88 | 17,50 | 16,88 | 17,50 | 3,67% | 590,00 |
| 10.02.2025 | 16,96 | 16,96 | 16,80 | 16,88 | -0,82% | 17,00 |
| 07.02.2025 | 17,22 | 17,22 | 17,02 | 17,02 | -0,35% | 250,00 |
| 06.02.2025 | 16,82 | 17,18 | 16,82 | 17,08 | 1,55% | 820,00 |
| 05.02.2025 | 17,22 | 17,22 | 16,82 | 16,82 | -1,52% | 148,00 |
| 04.02.2025 | 16,54 | 17,08 | 16,48 | 17,08 | 3,26% | 130,00 |
| 03.02.2025 | 17,30 | 17,30 | 16,54 | 16,54 | -2,71% | 470,00 |
| 31.01.2025 | 17,32 | 17,32 | 17,00 | 17,00 | -0,47% | 290,00 |
| 30.01.2025 | 16,92 | 17,08 | 16,80 | 17,08 | -0,70% | 3.120,00 |
| 29.01.2025 | 17,20 | 17,56 | 17,20 | 17,20 | -2,38% | 168,00 |
| 28.01.2025 | 17,20 | 17,70 | 17,20 | 17,62 | 6,53% | 363,00 |
| 27.01.2025 | 16,62 | 16,74 | 16,54 | 16,54 | -1,19% | 260,00 |
| 24.01.2025 | 16,38 | 16,74 | 16,38 | 16,74 | -0,36% | 227,00 |
| 23.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,71% | - |
| 22.01.2025 | 16,88 | 17,00 | 16,88 | 16,92 | 0,36% | 190,00 |
| 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 |