20,225€
0,37%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,43 | 20,43 | 20,08 | 20,17 | 0,10% | - |
| 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% | - |
| 28.08.2024 | 20,75 | 21,30 | 20,75 | 20,95 | -0,71% | 146,00 |
| 27.08.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -1,86% | 100,00 |
| 26.08.2024 | 21,75 | 21,75 | 21,25 | 21,50 | -0,69% | 345,00 |
| 23.08.2024 | 21,10 | 21,65 | 21,10 | 21,65 | 1,17% | 100,00 |
| 22.08.2024 | 21,65 | 21,65 | 21,40 | 21,40 | 0,23% | 50,00 |
| 21.08.2024 | 20,35 | 21,35 | 20,35 | 21,35 | 6,75% | 112,00 |
| 20.08.2024 | 21,80 | 21,80 | 20,00 | 20,00 | -4,99% | 1.128,00 |
| 19.08.2024 | 19,30 | 21,05 | 19,30 | 21,05 | 7,40% | 1.141,00 |
| 16.08.2024 | 20,20 | 20,20 | 19,60 | 19,60 | -0,51% | 620,00 |
| 15.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,20% | - |
| 14.08.2024 | 20,05 | 20,05 | 19,66 | 19,66 | 1,34% | 200,00 |
| 13.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 12.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,21% | 495,00 |
| 09.08.2024 | 19,68 | 20,25 | 19,68 | 20,25 | 3,32% | 225,00 |
| 08.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 100,00 |
| 07.08.2024 | 19,62 | 19,80 | 19,62 | 19,80 | 1,02% | 125,00 |
| 06.08.2024 | 19,08 | 19,70 | 19,08 | 19,60 | 2,73% | 179,00 |
| 05.08.2024 | 18,82 | 19,08 | 18,10 | 19,08 | -1,24% | 1.336,00 |
| 02.08.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -1,53% | - |
| 01.08.2024 | 20,35 | 20,35 | 19,62 | 19,62 | -4,76% | 85,00 |
| 31.07.2024 | 20,55 | 20,60 | 20,55 | 20,60 | -0,96% | - |
| 30.07.2024 | 20,70 | 20,80 | 20,70 | 20,80 | -0,72% | 100,00 |
| 29.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 2,95% | - |
| 26.07.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,49% | - |
| 25.07.2024 | 20,60 | 20,60 | 20,25 | 20,25 | -4,26% | 1,00 |
| 24.07.2024 | 20,75 | 21,15 | 20,75 | 21,15 | 4,44% | 143,00 |
| 23.07.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | - |
| 22.07.2024 | 20,05 | 20,40 | 20,05 | 20,40 | 0,49% | - |
| 19.07.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 18.07.2024 | 19,78 | 20,70 | 19,78 | 20,70 | -2,59% | 200,00 |
| 17.07.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,95% | - |
| 16.07.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 15.07.2024 | 21,25 | 21,25 | 21,20 | 21,20 | 1,19% | 38,00 |
| 12.07.2024 | 20,70 | 20,95 | 20,70 | 20,95 | 0,24% | 350,00 |
| 11.07.2024 | 20,40 | 20,90 | 20,40 | 20,90 | 3,47% | 135,00 |
| 10.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | - |
| 09.07.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,19% | - |
| 08.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | 100,00 |
| 05.07.2024 | 20,80 | 21,00 | 20,75 | 21,00 | -0,24% | 363,00 |
| 04.07.2024 | 21,10 | 21,10 | 21,05 | 21,05 | 4,99% | 50,00 |
| 03.07.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 02.07.2024 | 19,64 | 20,05 | 19,64 | 20,05 | 1,57% | 211,00 |
| 01.07.2024 | 19,24 | 19,74 | 19,24 | 19,74 | 0,10% | 489,00 |
| 28.06.2024 | 19,84 | 19,84 | 19,72 | 19,72 | -1,40% | 25,00 |
| 27.06.2024 | 20,15 | 20,15 | 20,00 | 20,00 | -1,48% | 43,00 |
| 26.06.2024 | 20,40 | 20,70 | 20,30 | 20,30 | -2,40% | 650,00 |
| 25.06.2024 | 21,15 | 21,15 | 20,55 | 20,80 | -2,12% | 984,00 |
| 24.06.2024 | 21,80 | 21,80 | 21,25 | 21,25 | -2,07% | 430,00 |
| 21.06.2024 | 22,15 | 22,40 | 21,70 | 21,70 | -2,91% | 1.265,00 |
| 20.06.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | 7,00 |
| 19.06.2024 | 22,15 | 22,35 | 22,15 | 22,35 | 2,29% | 500,00 |
| 18.06.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 17.06.2024 | 21,20 | 21,85 | 21,20 | 21,85 | 1,86% | 375,00 |
| 14.06.2024 | 21,75 | 21,75 | 21,45 | 21,45 | -2,50% | 726,00 |
| 13.06.2024 | 23,30 | 23,30 | 21,75 | 22,00 | -2,65% | 1.521,00 |
| 12.06.2024 | 22,90 | 22,90 | 22,60 | 22,60 | -1,09% | 1.215,00 |
| 11.06.2024 | 22,75 | 22,85 | 22,75 | 22,85 | 2,93% | 100,00 |
| 10.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 100,00 |
| 07.06.2024 | 21,75 | 22,25 | 21,75 | 22,20 | 1,60% | 51,00 |
| 06.06.2024 | 21,55 | 21,85 | 21,55 | 21,85 | 1,16% | 180,00 |
| 05.06.2024 | 21,50 | 22,25 | 21,50 | 21,60 | 0,23% | 310,00 |
| 04.06.2024 | 22,60 | 23,10 | 21,55 | 21,55 | -6,30% | 1.066,00 |
| 03.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 75,00 |
| 31.05.2024 | 23,15 | 23,15 | 22,80 | 22,80 | -1,72% | 653,00 |
| 30.05.2024 | 22,55 | 23,20 | 22,55 | 23,20 | 1,31% | 100,00 |
| 29.05.2024 | 23,65 | 23,65 | 22,90 | 22,90 | -3,58% | 2.339,00 |
| 28.05.2024 | 23,80 | 24,10 | 23,75 | 23,75 | -1,25% | 681,00 |
| 27.05.2024 | 24,20 | 24,20 | 24,05 | 24,05 | -0,62% | 865,00 |
| 24.05.2024 | 24,15 | 24,20 | 24,15 | 24,20 | -2,02% | 50,00 |
| 23.05.2024 | 24,50 | 24,70 | 24,25 | 24,70 | 2,70% | 1.442,00 |
| 22.05.2024 | 23,95 | 24,45 | 23,95 | 24,05 | -1,23% | 5.983,00 |
| 21.05.2024 | 24,45 | 24,80 | 23,65 | 24,35 | -1,02% | 4.531,00 |
| 20.05.2024 | 24,45 | 24,60 | 24,45 | 24,60 | 0,00% | 620,00 |
| 17.05.2024 | 22,60 | 25,00 | 22,60 | 24,60 | 8,13% | 6.834,00 |
| 16.05.2024 | 22,50 | 23,30 | 22,50 | 22,75 | 0,00% | 1.618,00 |
| 15.05.2024 | 21,00 | 22,85 | 21,00 | 22,75 | 10,71% | 2.960,00 |
| 14.05.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,00% | - |
| 13.05.2024 | 20,60 | 20,70 | 20,55 | 20,55 | -0,24% | 143,00 |
| 10.05.2024 | 20,25 | 20,65 | 20,25 | 20,60 | 3,00% | 173,00 |
| 09.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 08.05.2024 | 20,05 | 20,45 | 20,05 | 20,25 | -0,25% | 290,00 |
| 07.05.2024 | 19,64 | 20,30 | 19,64 | 20,30 | 1,81% | 365,00 |
| 06.05.2024 | 19,68 | 19,98 | 19,68 | 19,94 | 1,53% | 535,00 |
| 03.05.2024 | 19,26 | 19,64 | 19,26 | 19,64 | 2,83% | 1.410,00 |
| 02.05.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 1,81% | 1.026,00 |
| 30.04.2024 | 18,76 | 18,78 | 18,62 | 18,76 | 0,54% | 345,00 |
| 29.04.2024 | 18,68 | 18,70 | 18,66 | 18,66 | -0,32% | 1.500,00 |