107,600€
-5,03%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.11.2024 | 134,10 | 135,50 | 133,40 | 134,70 | 0,45% | - |
26.11.2024 | 134,50 | 135,20 | 132,90 | 134,10 | -0,89% | - |
25.11.2024 | 134,50 | 135,50 | 134,10 | 135,30 | 0,52% | - |
22.11.2024 | 132,70 | 135,00 | 132,10 | 134,60 | 1,43% | - |
21.11.2024 | 132,70 | 132,80 | 131,30 | 132,70 | -0,08% | - |
20.11.2024 | 132,40 | 134,20 | 132,30 | 132,80 | 0,30% | - |
19.11.2024 | 133,20 | 133,60 | 130,80 | 132,40 | -0,15% | - |
18.11.2024 | 133,40 | 133,90 | 131,80 | 132,60 | -0,60% | - |
15.11.2024 | 132,90 | 134,30 | 132,00 | 133,40 | 0,38% | - |
14.11.2024 | 133,30 | 134,40 | 132,90 | 132,90 | -0,30% | - |
13.11.2024 | 134,00 | 134,10 | 132,10 | 133,30 | -0,52% | - |
12.11.2024 | 135,80 | 135,80 | 133,40 | 134,00 | -1,40% | - |
11.11.2024 | 133,70 | 136,30 | 133,70 | 135,90 | 1,49% | - |