17,850€
2,35%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 17,86 | 18,48 | 17,86 | 18,48 | -0,75% | 260,00 |
| 06.11.2024 | 18,48 | 18,62 | 18,48 | 18,62 | 1,20% | 150,00 |
| 05.11.2024 | 18,48 | 18,68 | 18,40 | 18,40 | -2,54% | 510,00 |
| 04.11.2024 | 18,64 | 18,88 | 18,64 | 18,88 | 1,83% | 130,00 |
| 01.11.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,75% | - |
| 31.10.2024 | 18,78 | 19,04 | 18,68 | 18,68 | -1,68% | 183,00 |
| 30.10.2024 | 19,24 | 19,24 | 19,00 | 19,00 | -3,65% | 150,00 |
| 29.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,90% | 40,00 |
| 28.10.2024 | 19,66 | 19,90 | 19,66 | 19,90 | 0,51% | 510,00 |
| 25.10.2024 | 20,00 | 20,00 | 19,74 | 19,80 | -1,00% | 305,00 |
| 24.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 400,00 |
| 23.10.2024 | 20,15 | 20,15 | 19,90 | 19,90 | -0,75% | 575,00 |
| 22.10.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,23% | 29,00 |
| 21.10.2024 | 20,20 | 20,30 | 20,20 | 20,30 | 0,50% | 61,00 |
| 18.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | - |
| 17.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 1,24% | - |
| 16.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | 100,00 |
| 15.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | 50,00 |
| 14.10.2024 | 20,60 | 20,60 | 20,35 | 20,40 | -0,97% | 1.000,00 |
| 11.10.2024 | 20,25 | 20,60 | 20,25 | 20,60 | 0,73% | 4,00 |
| 10.10.2024 | 20,30 | 20,45 | 20,30 | 20,45 | 1,74% | 50,00 |
| 09.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -3,13% | - |
| 08.10.2024 | 20,50 | 20,75 | 20,50 | 20,75 | -0,72% | 73,00 |
| 07.10.2024 | 20,45 | 20,90 | 20,40 | 20,90 | 1,70% | 325,00 |
| 04.10.2024 | 20,30 | 20,70 | 20,30 | 20,55 | 1,48% | 184,00 |
| 03.10.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | - |
| 02.10.2024 | 20,10 | 20,40 | 20,10 | 20,40 | 0,00% | 150,00 |
| 01.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 30.09.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,24% | 300,00 |
| 27.09.2024 | 20,30 | 20,60 | 20,30 | 20,60 | 1,48% | 70,00 |
| 26.09.2024 | 19,54 | 20,30 | 19,54 | 20,30 | 3,68% | 179,00 |
| 25.09.2024 | 19,94 | 19,94 | 19,58 | 19,58 | -0,51% | 653,00 |
| 24.09.2024 | 19,66 | 19,90 | 19,66 | 19,68 | -2,57% | 1.225,00 |
| 23.09.2024 | 19,92 | 20,90 | 19,92 | 20,20 | -0,98% | 720,00 |
| 20.09.2024 | 20,65 | 20,65 | 20,40 | 20,40 | -2,86% | 200,00 |
| 19.09.2024 | 20,25 | 21,00 | 20,25 | 21,00 | 3,70% | 1.000,00 |
| 18.09.2024 | 20,20 | 20,25 | 20,05 | 20,25 | 0,75% | 244,00 |
| 17.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,74% | - |
| 16.09.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | - |
| 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 |