115,600€
1,85%
Echtzeit-Aktienkurs SFS GROUP AG NA. SF-,10
Bid:
Ask:
Aktienkurse zur SFS GROUP AG NA. SF-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 113,50 | 115,60 | 113,50 | 115,50 | 1,76% | - |
| 24.04.2025 | 111,70 | 113,50 | 110,40 | 113,50 | 1,43% | - |
| 23.04.2025 | 111,00 | 112,50 | 109,60 | 111,90 | 2,47% | - |
| 22.04.2025 | 109,10 | 109,30 | 107,20 | 109,20 | 0,09% | - |
| 17.04.2025 | 109,80 | 111,10 | 107,80 | 109,10 | -0,73% | - |
| 16.04.2025 | 113,30 | 113,30 | 109,00 | 109,90 | -3,00% | - |
| 15.04.2025 | 111,00 | 113,50 | 110,70 | 113,30 | 2,26% | - |
| 14.04.2025 | 109,90 | 111,00 | 109,10 | 110,80 | 0,82% | - |
| 11.04.2025 | 110,10 | 110,30 | 106,40 | 109,90 | 0,73% | - |
| 10.04.2025 | 108,30 | 112,80 | 107,00 | 109,10 | 1,02% | - |
| 09.04.2025 | 106,00 | 108,00 | 103,30 | 108,00 | 1,22% | - |
| 08.04.2025 | 108,30 | 108,80 | 104,40 | 106,70 | 0,95% | - |
| 07.04.2025 | 106,40 | 108,90 | 102,20 | 105,70 | -2,13% | - |
| 04.04.2025 | 113,30 | 113,90 | 107,10 | 108,00 | -4,68% | - |
| 03.04.2025 | 116,20 | 116,20 | 113,00 | 113,30 | -2,50% | 105,00 |
| 02.04.2025 | 117,60 | 117,70 | 115,60 | 116,20 | -1,27% | - |
| 01.04.2025 | 116,90 | 118,20 | 116,50 | 117,70 | 0,34% | - |
| 31.03.2025 | 118,30 | 121,30 | 116,60 | 117,30 | -1,68% | - |
| 28.03.2025 | 122,00 | 122,40 | 119,20 | 119,30 | -2,21% | - |
| 27.03.2025 | 122,00 | 122,80 | 121,60 | 122,00 | 0,00% | - |
| 26.03.2025 | 123,50 | 125,30 | 121,90 | 122,00 | -1,21% | - |
| 25.03.2025 | 122,20 | 124,50 | 117,30 | 123,50 | 1,06% | - |
| 24.03.2025 | 123,50 | 123,90 | 121,60 | 122,20 | -1,05% | - |
| 21.03.2025 | 126,10 | 126,10 | 122,90 | 123,50 | -1,98% | - |
| 20.03.2025 | 126,30 | 127,30 | 124,90 | 126,00 | -0,24% | - |
| 19.03.2025 | 126,00 | 127,10 | 125,60 | 126,30 | 0,24% | - |
| 18.03.2025 | 124,60 | 126,00 | 124,10 | 126,00 | 1,12% | - |
| 17.03.2025 | 122,80 | 125,10 | 122,50 | 124,60 | 1,47% | - |
| 14.03.2025 | 124,80 | 125,50 | 122,50 | 122,80 | -1,60% | - |
| 13.03.2025 | 125,00 | 125,50 | 123,90 | 124,80 | -0,16% | - |
| 12.03.2025 | 125,30 | 126,00 | 124,20 | 125,00 | -0,24% | - |
| 11.03.2025 | 128,30 | 128,70 | 125,00 | 125,30 | -2,34% | - |
| 10.03.2025 | 123,30 | 129,70 | 123,20 | 128,30 | 3,97% | - |
| 07.03.2025 | 124,80 | 125,00 | 115,30 | 123,40 | -1,28% | 580,00 |
| 06.03.2025 | 123,40 | 125,60 | 123,20 | 125,00 | 1,30% | - |
| 05.03.2025 | 124,10 | 125,60 | 123,00 | 123,40 | -0,40% | - |
| 04.03.2025 | 124,90 | 126,30 | 122,30 | 123,90 | -0,88% | - |
| 03.03.2025 | 124,30 | 127,10 | 124,30 | 125,00 | 0,40% | - |
| 28.02.2025 | 124,30 | 124,60 | 123,30 | 124,50 | 0,16% | - |
| 27.02.2025 | 125,30 | 125,30 | 123,90 | 124,30 | -0,64% | - |
| 26.02.2025 | 124,70 | 126,30 | 124,30 | 125,10 | 0,48% | - |
| 25.02.2025 | 124,20 | 124,80 | 123,90 | 124,50 | 0,24% | - |
| 24.02.2025 | 124,40 | 125,30 | 123,30 | 124,20 | -0,16% | - |
| 21.02.2025 | 124,20 | 125,60 | 124,00 | 124,40 | 0,16% | - |
| 20.02.2025 | 123,60 | 124,70 | 123,10 | 124,20 | 0,49% | - |
| 19.02.2025 | 124,90 | 125,00 | 122,90 | 123,60 | -1,04% | - |
| 18.02.2025 | 124,00 | 125,10 | 123,10 | 124,90 | 0,73% | - |
| 17.02.2025 | 124,30 | 124,70 | 123,10 | 124,00 | -0,24% | - |
| 14.02.2025 | 123,60 | 125,00 | 123,60 | 124,30 | 0,49% | - |
| 13.02.2025 | 122,30 | 124,10 | 122,30 | 123,70 | 1,14% | - |
| 12.02.2025 | 122,90 | 123,90 | 121,90 | 122,30 | -0,49% | - |
| 11.02.2025 | 122,60 | 123,20 | 121,90 | 122,90 | 0,24% | - |
| 10.02.2025 | 122,70 | 124,20 | 122,00 | 122,60 | 0,33% | - |
| 07.02.2025 | 122,90 | 123,50 | 122,00 | 122,20 | -0,57% | - |
| 06.02.2025 | 121,30 | 123,00 | 120,20 | 122,90 | 1,57% | - |
| 05.02.2025 | 119,50 | 121,00 | 118,70 | 121,00 | 1,26% | - |
| 04.02.2025 | 120,30 | 120,50 | 118,90 | 119,50 | -0,67% | - |
| 03.02.2025 | 118,90 | 121,20 | 118,90 | 120,30 | -1,23% | - |
| 31.01.2025 | 121,60 | 122,70 | 121,30 | 121,80 | 0,08% | - |
| 30.01.2025 | 120,80 | 123,30 | 120,80 | 121,70 | 0,75% | - |
| 29.01.2025 | 119,90 | 123,20 | 119,90 | 120,80 | 0,67% | - |
| 28.01.2025 | 120,80 | 121,30 | 119,40 | 120,00 | -0,83% | - |
| 27.01.2025 | 121,50 | 122,40 | 117,90 | 121,00 | -0,98% | 8,00 |
| 24.01.2025 | 128,80 | 128,90 | 121,60 | 122,20 | -5,12% | 87,00 |
| 23.01.2025 | 127,40 | 129,50 | 127,40 | 128,80 | 1,10% | - |
| 22.01.2025 | 128,10 | 129,60 | 127,40 | 127,40 | -0,70% | - |
| 21.01.2025 | 127,00 | 128,30 | 126,80 | 128,30 | 0,94% | 10,00 |
| 20.01.2025 | 127,50 | 127,80 | 126,50 | 127,10 | -0,24% | - |
| 17.01.2025 | 124,40 | 127,80 | 124,30 | 127,40 | 2,41% | - |
| 16.01.2025 | 124,20 | 125,40 | 123,00 | 124,40 | 0,00% | - |
| 15.01.2025 | 124,00 | 124,80 | 123,10 | 124,40 | 0,32% | - |
| 14.01.2025 | 126,10 | 127,20 | 123,80 | 124,00 | -1,59% | - |
| 13.01.2025 | 127,00 | 127,30 | 125,20 | 126,00 | -0,79% | - |
| 10.01.2025 | 127,20 | 127,60 | 126,30 | 127,00 | -0,16% | - |
| 09.01.2025 | 127,90 | 128,00 | 126,70 | 127,20 | -0,55% | - |
| 08.01.2025 | 126,80 | 129,10 | 126,60 | 127,90 | 0,87% | - |
| 07.01.2025 | 129,50 | 130,00 | 126,70 | 126,80 | -2,08% | - |
| 06.01.2025 | 134,00 | 134,40 | 128,20 | 129,50 | -3,36% | - |
| 03.01.2025 | 133,30 | 135,70 | 133,30 | 134,00 | 0,53% | - |
| 02.01.2025 | 132,80 | 133,50 | 132,40 | 133,30 | 0,45% | - |
| 30.12.2024 | 133,40 | 133,70 | 132,70 | 132,70 | -0,52% | - |
| 27.12.2024 | 133,90 | 134,20 | 133,20 | 133,40 | -0,37% | - |
| 23.12.2024 | 135,10 | 135,10 | 133,60 | 133,90 | -0,74% | - |
| 20.12.2024 | 133,20 | 135,10 | 133,00 | 134,90 | 1,05% | - |
| 19.12.2024 | 134,60 | 135,40 | 133,40 | 133,50 | -0,96% | - |
| 18.12.2024 | 133,50 | 136,00 | 133,40 | 134,80 | 0,97% | - |
| 17.12.2024 | 133,10 | 134,20 | 132,20 | 133,50 | 0,30% | - |
| 16.12.2024 | 133,50 | 133,80 | 132,30 | 133,10 | -0,22% | - |
| 13.12.2024 | 135,10 | 135,30 | 133,10 | 133,40 | -1,26% | - |
| 12.12.2024 | 136,70 | 136,90 | 134,80 | 135,10 | -1,17% | - |
| 11.12.2024 | 135,70 | 137,10 | 134,40 | 136,70 | 0,74% | - |
| 10.12.2024 | 136,70 | 137,30 | 135,50 | 135,70 | -0,73% | - |
| 09.12.2024 | 137,00 | 137,70 | 135,90 | 136,70 | -0,22% | - |
| 06.12.2024 | 138,80 | 138,90 | 136,20 | 137,00 | -1,30% | - |
| 05.12.2024 | 140,50 | 140,70 | 138,30 | 138,80 | -1,14% | - |
| 04.12.2024 | 137,50 | 141,70 | 137,50 | 140,40 | 2,03% | - |
| 03.12.2024 | 137,60 | 138,20 | 136,60 | 137,60 | 0,00% | - |
| 02.12.2024 | 136,70 | 138,30 | 136,60 | 137,60 | 0,51% | - |
| 29.11.2024 | 136,00 | 137,10 | 135,10 | 136,90 | 0,66% | - |
| 28.11.2024 | 134,70 | 136,50 | 134,70 | 136,00 | 0,97% | - |