13,670€
-2,22%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 13,76 | 13,76 | 13,60 | 13,60 | -2,72% | 140,00 |
| 15.01.2026 | 13,80 | 13,98 | 13,80 | 13,98 | 1,75% | 1.395,00 |
| 14.01.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,29% | 15,00 |
| 13.01.2026 | 13,80 | 13,90 | 13,68 | 13,70 | -0,72% | 784,00 |
| 12.01.2026 | 13,96 | 14,00 | 13,80 | 13,80 | -0,29% | 1.045,00 |
| 09.01.2026 | 13,54 | 13,84 | 13,54 | 13,84 | 1,02% | 360,00 |
| 08.01.2026 | 13,60 | 13,70 | 13,54 | 13,70 | 0,29% | 2.000,00 |
| 07.01.2026 | 13,46 | 13,66 | 13,34 | 13,66 | 4,43% | 700,00 |
| 06.01.2026 | 13,10 | 13,10 | 13,08 | 13,08 | 1,40% | 500,00 |
| 05.01.2026 | 12,94 | 12,94 | 12,80 | 12,90 | 3,04% | 2.187,00 |
| 02.01.2026 | 12,48 | 12,52 | 12,46 | 12,52 | 3,64% | 6.075,00 |
| 30.12.2025 | 11,96 | 12,08 | 11,96 | 12,08 | 0,00% | 220,00 |
| 29.12.2025 | 12,04 | 12,18 | 12,04 | 12,08 | -0,66% | 2.791,00 |
| 23.12.2025 | 12,12 | 12,22 | 12,12 | 12,16 | 1,16% | 2.361,00 |
| 22.12.2025 | 12,12 | 12,12 | 11,92 | 12,02 | -0,50% | 42,00 |
| 19.12.2025 | 12,10 | 12,20 | 12,08 | 12,08 | 0,50% | 377,00 |
| 18.12.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,35% | - |
| 17.12.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,50% | - |
| 16.12.2025 | 11,98 | 12,20 | 11,88 | 11,92 | -1,81% | 11.276,00 |
| 15.12.2025 | 12,14 | 12,14 | 12,00 | 12,14 | -0,82% | 540,00 |
| 12.12.2025 | 12,20 | 12,46 | 12,16 | 12,24 | -0,33% | 3.515,00 |
| 11.12.2025 | 12,18 | 12,28 | 12,18 | 12,28 | 0,49% | 205,00 |
| 10.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,49% | - |
| 09.12.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -1,92% | - |
| 08.12.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,62% | - |
| 05.12.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 1,15% | - |
| 04.12.2025 | 12,36 | 12,36 | 12,18 | 12,18 | 0,00% | 879,00 |
| 03.12.2025 | 12,26 | 12,32 | 12,18 | 12,18 | -0,16% | 142,00 |
| 02.12.2025 | 12,16 | 12,20 | 12,16 | 12,20 | 0,16% | 300,00 |
| 01.12.2025 | 12,42 | 12,42 | 12,18 | 12,18 | -2,56% | 165,00 |
| 28.11.2025 | 12,34 | 12,50 | 12,34 | 12,50 | 0,81% | 230,00 |
| 27.11.2025 | 12,42 | 12,48 | 12,40 | 12,40 | -2,21% | 480,00 |
| 26.11.2025 | 12,58 | 12,68 | 12,58 | 12,68 | 0,96% | 630,00 |
| 25.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -3,24% | 15,00 |
| 24.11.2025 | 12,00 | 13,00 | 12,00 | 12,98 | 7,99% | 2.867,00 |
| 21.11.2025 | 12,08 | 12,08 | 11,84 | 12,02 | -2,91% | 800,00 |
| 20.11.2025 | 12,56 | 12,56 | 12,38 | 12,38 | 0,65% | 100,00 |
| 19.11.2025 | 12,26 | 12,36 | 12,16 | 12,30 | 1,82% | 1.061,00 |
| 18.11.2025 | 12,54 | 12,54 | 12,00 | 12,08 | -10,52% | 3.330,00 |
| 17.11.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -3,57% | 5.599,00 |
| 14.11.2025 | 13,96 | 14,00 | 13,40 | 14,00 | -4,24% | 1.065,00 |
| 13.11.2025 | 14,52 | 14,62 | 14,52 | 14,62 | 0,14% | 15,00 |
| 12.11.2025 | 14,64 | 14,64 | 14,58 | 14,60 | 0,69% | 1.315,00 |
| 11.11.2025 | 14,42 | 14,70 | 14,42 | 14,50 | 0,28% | 300,00 |
| 10.11.2025 | 14,60 | 14,80 | 14,46 | 14,46 | 0,70% | 402,00 |
| 07.11.2025 | 14,94 | 14,94 | 14,36 | 14,36 | -4,27% | 1.800,00 |
| 06.11.2025 | 15,10 | 15,26 | 15,00 | 15,00 | -1,19% | 429,00 |
| 05.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,13% | - |
| 04.11.2025 | 15,44 | 15,46 | 15,20 | 15,20 | 0,26% | 2.555,00 |
| 03.11.2025 | 15,64 | 15,88 | 15,08 | 15,16 | -4,89% | 5.071,00 |
| 31.10.2025 | 15,86 | 16,10 | 15,86 | 15,94 | 2,57% | 267,00 |
| 30.10.2025 | 15,90 | 15,90 | 15,54 | 15,54 | -3,36% | 1.100,00 |
| 29.10.2025 | 16,10 | 16,10 | 16,08 | 16,08 | -1,71% | 450,00 |
| 28.10.2025 | 16,36 | 16,36 | 16,30 | 16,36 | -0,24% | 80,00 |
| 27.10.2025 | 16,86 | 16,86 | 16,40 | 16,40 | -1,32% | 655,00 |
| 24.10.2025 | 16,50 | 16,62 | 16,42 | 16,62 | 3,23% | 220,00 |
| 23.10.2025 | 16,64 | 16,64 | 16,10 | 16,10 | -3,48% | 56,00 |
| 22.10.2025 | 16,28 | 17,02 | 16,28 | 16,68 | 3,09% | 510,00 |
| 21.10.2025 | 16,20 | 16,20 | 16,12 | 16,18 | -0,49% | 2.120,00 |
| 20.10.2025 | 16,20 | 16,46 | 16,20 | 16,26 | 0,00% | 507,00 |
| 17.10.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,85% | - |
| 16.10.2025 | 16,54 | 16,54 | 16,40 | 16,40 | 0,49% | 500,00 |
| 15.10.2025 | 16,30 | 16,34 | 16,30 | 16,32 | -1,33% | 279,00 |
| 14.10.2025 | 16,68 | 16,68 | 16,54 | 16,54 | -2,71% | 500,00 |
| 13.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 70,00 |
| 10.10.2025 | 17,18 | 17,18 | 17,10 | 17,10 | -0,47% | 14,00 |
| 09.10.2025 | 17,10 | 17,42 | 17,10 | 17,18 | 0,00% | 460,00 |
| 08.10.2025 | 17,60 | 17,60 | 17,18 | 17,18 | -1,04% | 366,00 |
| 07.10.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,92% | - |
| 06.10.2025 | 17,54 | 17,70 | 17,16 | 17,70 | 4,00% | 1.373,00 |
| 03.10.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,35% | - |
| 02.10.2025 | 17,12 | 17,12 | 17,06 | 17,08 | -2,84% | 604,00 |
| 01.10.2025 | 17,04 | 17,58 | 17,04 | 17,58 | 3,05% | 43,00 |
| 30.09.2025 | 17,44 | 17,44 | 17,06 | 17,06 | 0,00% | 284,00 |
| 29.09.2025 | 17,32 | 17,32 | 17,06 | 17,06 | -0,93% | 250,00 |
| 26.09.2025 | 17,46 | 17,46 | 17,22 | 17,22 | -1,03% | 195,00 |
| 25.09.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -2,25% | 380,00 |
| 24.09.2025 | 17,70 | 17,90 | 17,70 | 17,80 | 3,85% | 1.195,00 |
| 23.09.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 3,00% | - |
| 22.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -2,46% | 200,00 |
| 19.09.2025 | 17,14 | 17,16 | 17,00 | 17,06 | -0,81% | 645,00 |
| 18.09.2025 | 16,90 | 17,22 | 16,90 | 17,20 | 1,18% | 208,00 |
| 17.09.2025 | 16,98 | 17,00 | 16,98 | 17,00 | -1,62% | 3,00 |
| 16.09.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,46% | - |
| 15.09.2025 | 17,12 | 17,36 | 17,12 | 17,36 | 2,36% | 1.117,00 |
| 12.09.2025 | 16,70 | 16,96 | 16,70 | 16,96 | 1,56% | 1.200,00 |
| 11.09.2025 | 17,21 | 17,26 | 16,61 | 16,70 | -3,13% | 510,00 |
| 10.09.2025 | 17,00 | 17,34 | 17,00 | 17,24 | 6,42% | 450,00 |
| 05.09.2025 | 16,26 | 16,26 | 16,20 | 16,20 | 2,53% | 100,00 |
| 04.09.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 3,27% | 1.920,00 |
| 03.09.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 2,27% | 350,00 |
| 02.09.2025 | 15,72 | 15,72 | 14,96 | 14,96 | -4,96% | 200,00 |
| 01.09.2025 | 15,74 | 15,74 | 15,60 | 15,74 | 1,29% | 220,00 |
| 29.08.2025 | 15,90 | 15,90 | 15,54 | 15,54 | -4,55% | 310,00 |
| 28.08.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,87% | - |
| 27.08.2025 | 16,24 | 16,40 | 16,12 | 16,14 | 2,93% | 780,00 |
| 26.08.2025 | 16,18 | 16,26 | 15,60 | 15,68 | -2,73% | 1.149,00 |
| 25.08.2025 | 16,04 | 16,12 | 16,04 | 16,12 | -0,98% | 100,00 |
| 22.08.2025 | 16,00 | 16,28 | 15,92 | 16,28 | 3,69% | 991,00 |
| 21.08.2025 | 15,66 | 15,70 | 15,66 | 15,70 | -1,26% | 200,00 |