23,200€
0,54%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |