22,650€
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,10 | 22,80 | 22,10 | 22,80 | 0,66% | 520,00 |
| 20.05.2026 | 22,10 | 22,65 | 22,00 | 22,65 | 9,95% | 353,00 |
| 19.05.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 2,74% | 120,00 |
| 18.05.2026 | 21,30 | 21,45 | 20,05 | 20,05 | -4,98% | 790,00 |
| 15.05.2026 | 20,60 | 21,20 | 20,55 | 21,10 | 0,24% | 225,00 |
| 14.05.2026 | 20,80 | 21,05 | 20,75 | 21,05 | 1,45% | 920,00 |
| 13.05.2026 | 20,25 | 22,00 | 20,00 | 20,75 | 5,87% | 4.045,00 |
| 12.05.2026 | 17,96 | 20,55 | 17,86 | 19,60 | 13,56% | 3.317,00 |
| 11.05.2026 | 18,40 | 18,40 | 17,26 | 17,26 | -4,22% | 3.512,00 |
| 08.05.2026 | 18,10 | 18,10 | 18,02 | 18,02 | -1,64% | 120,00 |
| 07.05.2026 | 18,98 | 18,98 | 18,32 | 18,32 | -6,24% | 915,00 |
| 06.05.2026 | 19,16 | 19,54 | 19,16 | 19,54 | 1,77% | 887,00 |
| 05.05.2026 | 18,56 | 19,20 | 18,56 | 19,20 | 2,02% | 432,00 |
| 04.05.2026 | 18,74 | 19,12 | 18,74 | 18,82 | 3,07% | 1.219,00 |
| 30.04.2026 | 17,64 | 18,28 | 17,64 | 18,26 | 5,06% | 1.287,00 |
| 29.04.2026 | 17,36 | 17,42 | 17,36 | 17,38 | 1,28% | 300,00 |
| 28.04.2026 | 17,20 | 17,20 | 17,16 | 17,16 | -0,23% | 65,00 |
| 27.04.2026 | 16,90 | 17,40 | 16,90 | 17,20 | 2,63% | 4.215,00 |
| 24.04.2026 | 16,74 | 16,76 | 16,74 | 16,76 | -0,83% | 300,00 |
| 23.04.2026 | 16,64 | 16,90 | 16,58 | 16,90 | 2,80% | 280,00 |
| 22.04.2026 | 16,60 | 16,68 | 16,44 | 16,44 | -0,84% | 901,00 |
| 21.04.2026 | 16,40 | 16,58 | 16,40 | 16,58 | 1,47% | 600,00 |
| 20.04.2026 | 16,24 | 16,34 | 16,24 | 16,34 | 0,12% | 1.300,00 |
| 17.04.2026 | 16,12 | 16,68 | 16,12 | 16,32 | -0,24% | 1.567,00 |
| 16.04.2026 | 16,28 | 16,54 | 16,28 | 16,36 | 6,51% | 101,00 |
| 15.04.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 3,92% | - |
| 14.04.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 2,78% | - |
| 13.04.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -2,57% | - |
| 10.04.2026 | 14,36 | 14,76 | 14,36 | 14,76 | 1,65% | 2,00 |
| 09.04.2026 | 14,68 | 14,68 | 14,52 | 14,52 | -1,89% | 50,00 |
| 08.04.2026 | 14,76 | 15,00 | 14,76 | 14,80 | 4,96% | 2.533,00 |
| 07.04.2026 | 14,46 | 14,46 | 14,10 | 14,10 | -2,76% | 70,00 |
| 02.04.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 0,00% | 170,00 |
| 01.04.2026 | 14,54 | 14,60 | 14,50 | 14,50 | 3,13% | 190,00 |
| 31.03.2026 | 14,02 | 14,06 | 14,02 | 14,06 | 1,44% | 200,00 |
| 30.03.2026 | 14,12 | 14,12 | 13,86 | 13,86 | -4,15% | 180,00 |
| 27.03.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,09% | - |
| 26.03.2026 | 14,46 | 14,76 | 14,46 | 14,62 | -0,14% | 89,00 |
| 25.03.2026 | 14,26 | 14,64 | 14,26 | 14,64 | 4,42% | 40,00 |
| 24.03.2026 | 13,96 | 14,02 | 13,96 | 14,02 | -2,91% | 100,00 |
| 23.03.2026 | 13,84 | 14,44 | 13,74 | 14,44 | 0,56% | 480,00 |
| 20.03.2026 | 14,12 | 14,36 | 14,12 | 14,36 | 0,00% | 500,00 |
| 19.03.2026 | 14,36 | 14,40 | 14,20 | 14,36 | -5,40% | 1.000,00 |
| 18.03.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 2,71% | 160,00 |
| 17.03.2026 | 14,56 | 14,78 | 14,56 | 14,78 | -0,54% | 505,00 |
| 16.03.2026 | 15,00 | 15,00 | 14,70 | 14,86 | -2,24% | 2.560,00 |
| 13.03.2026 | 15,28 | 15,28 | 15,20 | 15,20 | 1,33% | 200,00 |
| 12.03.2026 | 15,30 | 15,30 | 15,00 | 15,00 | -5,30% | 390,00 |
| 11.03.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 0,00% | 63,00 |
| 10.03.2026 | 14,90 | 15,84 | 14,90 | 15,84 | 7,32% | 95,00 |
| 09.03.2026 | 14,92 | 15,04 | 14,60 | 14,76 | -5,51% | 3.470,00 |
| 06.03.2026 | 15,16 | 15,62 | 15,16 | 15,62 | 2,09% | 1.068,00 |
| 05.03.2026 | 14,76 | 15,40 | 14,74 | 15,30 | 4,37% | 2.450,00 |
| 04.03.2026 | 13,88 | 14,66 | 13,88 | 14,66 | 4,27% | 200,00 |
| 03.03.2026 | 14,50 | 14,50 | 14,06 | 14,06 | -3,70% | 432,00 |
| 02.03.2026 | 14,52 | 14,60 | 14,44 | 14,60 | -5,32% | 2.095,00 |
| 27.02.2026 | 15,16 | 15,42 | 15,16 | 15,42 | 2,25% | 830,00 |
| 26.02.2026 | 14,92 | 15,60 | 14,92 | 15,08 | -1,05% | 3.621,00 |
| 25.02.2026 | 14,66 | 15,28 | 14,34 | 15,24 | 5,39% | 7.693,00 |
| 24.02.2026 | 13,30 | 14,46 | 13,30 | 14,46 | 9,71% | 10.697,00 |
| 23.02.2026 | 12,86 | 13,18 | 12,86 | 13,18 | -0,15% | 78,00 |
| 20.02.2026 | 13,34 | 13,34 | 13,14 | 13,20 | -0,75% | 622,00 |
| 19.02.2026 | 13,46 | 13,46 | 13,30 | 13,30 | -2,64% | 113,00 |
| 18.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 1,04% | - |
| 17.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 1,20% | - |
| 16.02.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 0,15% | 10,00 |
| 13.02.2026 | 12,86 | 13,34 | 12,86 | 13,34 | -1,77% | 210,00 |
| 12.02.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -2,86% | - |
| 11.02.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 5,91% | 100,00 |
| 10.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,79% | - |
| 09.02.2026 | 13,02 | 13,44 | 13,02 | 13,44 | 3,70% | 1.022,00 |
| 06.02.2026 | 12,80 | 13,00 | 12,80 | 12,96 | -2,56% | 276,00 |
| 05.02.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | 10,00 |
| 04.02.2026 | 13,70 | 13,76 | 13,30 | 13,30 | -3,62% | 764,00 |
| 03.02.2026 | 14,08 | 14,08 | 13,80 | 13,80 | -1,15% | 200,00 |
| 02.02.2026 | 13,78 | 14,02 | 13,78 | 13,96 | 0,00% | 3.010,00 |
| 30.01.2026 | 14,14 | 14,14 | 13,96 | 13,96 | -1,27% | 800,00 |
| 29.01.2026 | 14,22 | 14,44 | 14,14 | 14,14 | -3,42% | 530,00 |
| 28.01.2026 | 14,40 | 14,64 | 14,40 | 14,64 | 1,67% | 77,00 |
| 27.01.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 0,14% | 500,00 |
| 26.01.2026 | 13,82 | 14,38 | 13,68 | 14,38 | 5,12% | 410,00 |
| 23.01.2026 | 13,84 | 14,14 | 13,68 | 13,68 | -3,66% | 140,00 |
| 22.01.2026 | 13,40 | 14,20 | 13,40 | 14,20 | 5,97% | 3.931,00 |
| 21.01.2026 | 12,90 | 13,40 | 12,74 | 13,40 | 4,20% | 735,00 |
| 20.01.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -3,16% | - |
| 19.01.2026 | 13,48 | 13,48 | 13,28 | 13,28 | -2,35% | 140,00 |
| 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 |