19,630€
-0,86%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 19,62 | 19,74 | 19,57 | 19,59 | -1,06% | 30,00 |
| 09.10.2026 | 19,02 | 19,80 | 19,02 | 19,80 | 1,12% | 200,00 |
| 08.10.2026 | 19,70 | 19,78 | 19,58 | 19,58 | -2,59% | 220,00 |
| 07.10.2026 | 20,10 | 20,55 | 20,10 | 20,10 | -0,99% | 230,00 |
| 06.10.2026 | 19,90 | 20,60 | 19,90 | 20,30 | 0,74% | 50,00 |
| 05.10.2026 | 20,15 | 20,45 | 20,15 | 20,15 | -1,23% | 1.565,00 |
| 02.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 01.10.2026 | 20,55 | 20,60 | 20,50 | 20,60 | 0,49% | 140,00 |
| 30.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 29.09.2026 | 20,10 | 20,35 | 20,10 | 20,35 | 3,93% | 210,00 |
| 28.09.2026 | 20,25 | 20,25 | 19,58 | 19,58 | -4,49% | 1.220,00 |
| 25.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,24% | - |
| 24.09.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | - |
| 23.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | - |
| 22.09.2026 | 20,80 | 21,05 | 20,25 | 20,25 | -1,70% | 160,00 |
| 21.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,23% | - |
| 18.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -2,63% | 20,00 |
| 17.09.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 2,70% | 10,00 |
| 16.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 1,95% | - |
| 15.09.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -0,20% | 5,00 |
| 14.09.2026 | 20,25 | 20,25 | 20,00 | 20,00 | -3,15% | 370,00 |
| 11.09.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -0,24% | - |
| 10.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 09.09.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -0,47% | 100,00 |
| 08.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | - |
| 07.09.2026 | 20,80 | 21,15 | 20,80 | 21,15 | 0,48% | 700,00 |
| 04.09.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 1,94% | - |
| 03.09.2026 | 20,45 | 20,65 | 20,45 | 20,65 | 0,73% | 300,00 |
| 02.09.2026 | 20,95 | 20,95 | 20,45 | 20,50 | -1,20% | 525,00 |
| 01.09.2026 | 20,95 | 20,95 | 20,75 | 20,75 | 1,72% | 200,00 |
| 31.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 28.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,19% | 100,00 |
| 27.08.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 2,57% | - |
| 26.08.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -1,78% | - |
| 25.08.2026 | 19,82 | 20,20 | 19,82 | 20,20 | 2,12% | 50,00 |
| 24.08.2026 | 20,25 | 20,40 | 19,78 | 19,78 | -2,32% | 600,00 |
| 21.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -2,17% | - |
| 20.08.2026 | 20,65 | 20,70 | 20,65 | 20,70 | 1,72% | 470,00 |
| 19.08.2026 | 19,88 | 20,45 | 19,88 | 20,35 | 0,74% | 1.160,00 |
| 18.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 17.08.2026 | 20,55 | 20,55 | 20,40 | 20,40 | -1,21% | 50,00 |
| 14.08.2026 | 22,00 | 22,00 | 20,65 | 20,65 | -1,90% | 827,00 |
| 13.08.2026 | 20,70 | 21,05 | 20,70 | 21,05 | 1,45% | 35,00 |
| 12.08.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 1,22% | - |
| 11.08.2026 | 20,55 | 20,55 | 20,50 | 20,50 | -0,97% | 310,00 |
| 10.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,22% | 30,00 |
| 07.08.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 2,35% | - |
| 06.08.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 0,00% | - |
| 05.08.2026 | 20,40 | 20,40 | 19,98 | 19,98 | -2,77% | 55,00 |
| 04.08.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 1,73% | - |
| 03.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 31.07.2026 | 19,86 | 20,50 | 19,86 | 20,50 | 5,13% | 249,00 |
| 30.07.2026 | 19,00 | 19,50 | 19,00 | 19,50 | 2,31% | 1.000,00 |
| 29.07.2026 | 19,04 | 19,06 | 19,04 | 19,06 | -2,76% | 85,00 |
| 28.07.2026 | 19,48 | 19,60 | 19,48 | 19,60 | -3,45% | 1.800,00 |
| 27.07.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 1,60% | 1.000,00 |
| 24.07.2026 | 19,80 | 19,98 | 19,80 | 19,98 | 2,15% | 500,00 |
| 23.07.2026 | 19,32 | 19,56 | 19,32 | 19,56 | 0,51% | 1.145,00 |
| 22.07.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 1,67% | - |
| 21.07.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 1,27% | - |
| 20.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,18% | - |
| 17.07.2026 | 18,86 | 19,00 | 18,68 | 18,68 | -1,68% | 249,00 |
| 16.07.2026 | 19,82 | 19,82 | 19,00 | 19,00 | -1,86% | 250,00 |
| 15.07.2026 | 19,44 | 19,44 | 19,36 | 19,36 | -1,12% | 64,00 |
| 14.07.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,10% | - |
| 13.07.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 0,72% | - |
| 10.07.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -1,62% | - |
| 09.07.2026 | 19,60 | 19,74 | 19,60 | 19,74 | 1,13% | 800,00 |
| 08.07.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -8,14% | - |
| 07.07.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 06.07.2026 | 19,46 | 21,30 | 19,46 | 21,30 | 9,23% | 100,00 |
| 03.07.2026 | 19,62 | 19,62 | 19,50 | 19,50 | -0,41% | 1.020,00 |
| 02.07.2026 | 19,50 | 19,58 | 19,50 | 19,58 | -3,55% | 25,00 |
| 01.07.2026 | 20,40 | 20,75 | 20,30 | 20,30 | -2,87% | 430,00 |
| 30.06.2026 | 20,65 | 20,90 | 20,50 | 20,90 | 5,56% | 87,00 |
| 29.06.2026 | 19,70 | 19,80 | 19,70 | 19,80 | 0,30% | 100,00 |
| 26.06.2026 | 20,30 | 20,30 | 19,50 | 19,74 | -4,64% | 337,00 |
| 25.06.2026 | 20,75 | 21,05 | 20,70 | 20,70 | -1,19% | 175,00 |
| 24.06.2026 | 21,60 | 21,60 | 20,95 | 20,95 | -4,77% | 35,00 |
| 23.06.2026 | 22,50 | 22,50 | 21,60 | 22,00 | -3,08% | 3.165,00 |
| 22.06.2026 | 23,90 | 23,90 | 22,70 | 22,70 | -4,22% | 570,00 |
| 19.06.2026 | 23,25 | 23,70 | 23,25 | 23,70 | 0,85% | 585,00 |
| 18.06.2026 | 22,90 | 23,50 | 22,85 | 23,50 | 2,84% | 380,00 |
| 17.06.2026 | 21,90 | 22,85 | 21,90 | 22,85 | 12,56% | 750,00 |
| 16.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 15.06.2026 | 20,15 | 20,70 | 20,15 | 20,45 | 0,25% | 4.140,00 |
| 12.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,24% | - |
| 11.06.2026 | 19,04 | 20,45 | 19,04 | 20,45 | 7,97% | 2.371,00 |
| 10.06.2026 | 19,82 | 19,82 | 18,94 | 18,94 | -7,61% | 2.932,00 |
| 09.06.2026 | 20,95 | 20,95 | 20,50 | 20,50 | 4,59% | 300,00 |
| 08.06.2026 | 19,22 | 19,60 | 19,22 | 19,60 | -2,73% | 1.180,00 |
| 05.06.2026 | 20,90 | 21,40 | 20,10 | 20,15 | -8,82% | 2.622,00 |
| 04.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | - |
| 03.06.2026 | 23,10 | 23,10 | 22,25 | 22,25 | -1,55% | 705,00 |
| 02.06.2026 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | 261,00 |
| 01.06.2026 | 23,20 | 23,50 | 21,80 | 21,80 | -8,40% | 1.269,00 |
| 29.05.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 1,49% | 200,00 |
| 28.05.2026 | 24,00 | 24,00 | 23,45 | 23,45 | -2,90% | 1.000,00 |
| 27.05.2026 | 24,30 | 24,85 | 24,00 | 24,15 | -0,62% | 1.050,00 |
| 26.05.2026 | 24,20 | 24,60 | 24,00 | 24,30 | 1,25% | 560,00 |