114,700€
0,88%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 113,90 | 115,40 | 113,80 | 115,40 | 1,50% | - |
| 30.09.2025 | 113,90 | 114,90 | 113,10 | 113,70 | 0,18% | - |
| 29.09.2025 | 114,70 | 115,20 | 113,40 | 113,50 | -1,22% | - |
| 26.09.2025 | 116,10 | 116,40 | 113,90 | 114,90 | -0,35% | - |
| 25.09.2025 | 114,70 | 116,20 | 114,40 | 115,30 | 0,17% | 1,00 |
| 24.09.2025 | 118,50 | 118,80 | 114,90 | 115,10 | -1,46% | - |
| 23.09.2025 | 116,10 | 117,10 | 115,10 | 116,80 | 0,34% | - |
| 22.09.2025 | 112,00 | 119,20 | 112,00 | 116,40 | 3,65% | - |
| 19.09.2025 | 113,40 | 113,80 | 112,20 | 112,30 | -1,49% | 1,00 |
| 18.09.2025 | 113,20 | 114,10 | 112,70 | 114,00 | -0,52% | - |
| 17.09.2025 | 114,40 | 114,60 | 114,30 | 114,60 | -0,26% | - |
| 16.09.2025 | 115,50 | 116,30 | 114,50 | 114,90 | -0,61% | - |
| 15.09.2025 | 115,30 | 115,60 | 115,30 | 115,60 | 0,09% | - |
| 12.09.2025 | 115,70 | 116,00 | 114,80 | 115,50 | -0,35% | - |
| 11.09.2025 | 114,70 | 116,00 | 114,60 | 115,90 | -0,34% | - |
| 10.09.2025 | 117,10 | 117,10 | 116,30 | 116,30 | -0,77% | - |
| 09.09.2025 | 117,10 | 117,70 | 116,60 | 117,20 | 0,43% | - |
| 08.09.2025 | 116,70 | 116,90 | 115,80 | 116,70 | 0,52% | - |
| 05.09.2025 | 114,80 | 116,90 | 114,80 | 116,10 | 1,13% | - |
| 04.09.2025 | 113,20 | 115,60 | 113,20 | 114,80 | 1,41% | - |
| 03.09.2025 | 114,20 | 115,40 | 113,10 | 113,20 | -0,44% | - |
| 02.09.2025 | 116,90 | 117,50 | 113,70 | 113,70 | -2,90% | - |
| 01.09.2025 | 117,90 | 118,20 | 116,40 | 117,10 | -0,68% | - |
| 29.08.2025 | 118,00 | 118,90 | 117,40 | 117,90 | -0,34% | 1,00 |
| 28.08.2025 | 117,40 | 119,20 | 117,30 | 118,30 | 0,85% | - |
| 27.08.2025 | 118,80 | 119,00 | 116,60 | 117,30 | -1,10% | - |
| 26.08.2025 | 118,20 | 119,50 | 117,80 | 118,60 | 0,00% | - |
| 25.08.2025 | 116,60 | 118,70 | 116,60 | 118,60 | 1,45% | - |
| 22.08.2025 | 115,10 | 117,30 | 115,00 | 116,90 | 1,30% | - |
| 21.08.2025 | 115,80 | 116,10 | 114,80 | 115,40 | -0,35% | - |
| 20.08.2025 | 115,40 | 116,10 | 114,80 | 115,80 | 0,17% | - |
| 19.08.2025 | 113,30 | 116,00 | 113,20 | 115,60 | 2,03% | 33,00 |
| 18.08.2025 | 112,80 | 115,80 | 112,60 | 113,30 | 0,53% | - |
| 15.08.2025 | 113,70 | 114,70 | 112,60 | 112,70 | -0,62% | - |
| 14.08.2025 | 112,80 | 114,20 | 112,70 | 113,40 | 0,35% | - |
| 13.08.2025 | 113,60 | 114,40 | 112,60 | 113,00 | -0,09% | - |
| 12.08.2025 | 112,20 | 113,40 | 112,00 | 113,10 | 1,07% | - |
| 11.08.2025 | 112,70 | 112,90 | 111,40 | 111,90 | -0,53% | - |
| 08.08.2025 | 111,50 | 112,70 | 111,20 | 112,50 | 0,90% | - |
| 07.08.2025 | 110,50 | 112,20 | 109,80 | 111,50 | 0,72% | - |
| 06.08.2025 | 112,20 | 112,70 | 110,30 | 110,70 | -1,07% | - |
| 05.08.2025 | 111,00 | 112,30 | 110,50 | 111,90 | 0,81% | - |
| 04.08.2025 | 110,80 | 113,30 | 110,40 | 111,00 | -1,25% | - |
| 01.08.2025 | 113,20 | 113,80 | 110,50 | 112,40 | -1,32% | - |
| 31.07.2025 | 114,40 | 115,20 | 113,50 | 113,90 | -0,35% | 1,00 |
| 30.07.2025 | 115,10 | 117,20 | 114,00 | 114,30 | -0,44% | - |
| 29.07.2025 | 115,60 | 115,80 | 114,50 | 114,80 | -0,52% | - |
| 28.07.2025 | 115,50 | 117,10 | 114,90 | 115,40 | 0,52% | - |
| 25.07.2025 | 115,30 | 115,40 | 114,10 | 114,80 | -0,52% | - |
| 24.07.2025 | 116,10 | 116,50 | 114,80 | 115,40 | -0,26% | - |
| 23.07.2025 | 116,90 | 117,50 | 115,00 | 115,70 | -0,34% | - |
| 22.07.2025 | 116,40 | 117,20 | 115,70 | 116,10 | -0,26% | - |
| 21.07.2025 | 119,30 | 119,70 | 116,30 | 116,40 | -2,59% | - |
| 18.07.2025 | 121,10 | 122,00 | 119,20 | 119,50 | -1,16% | - |
| 17.07.2025 | 118,30 | 123,20 | 115,20 | 120,90 | 2,28% | 2,00 |
| 16.07.2025 | 117,40 | 118,20 | 116,70 | 118,20 | 0,60% | - |
| 15.07.2025 | 116,10 | 118,80 | 115,90 | 117,50 | 1,47% | 11,00 |
| 14.07.2025 | 118,40 | 118,60 | 115,40 | 115,80 | -2,61% | - |
| 11.07.2025 | 118,50 | 119,10 | 118,00 | 118,90 | 0,25% | - |
| 10.07.2025 | 115,90 | 119,10 | 115,40 | 118,60 | 2,15% | - |
| 09.07.2025 | 115,20 | 116,70 | 114,90 | 116,10 | 0,61% | - |
| 08.07.2025 | 115,00 | 115,70 | 112,70 | 115,40 | 0,35% | - |
| 07.07.2025 | 116,00 | 116,10 | 114,70 | 115,00 | -0,43% | - |
| 04.07.2025 | 115,50 | 116,00 | 113,70 | 115,50 | -0,26% | - |
| 03.07.2025 | 116,80 | 117,20 | 115,40 | 115,80 | -0,60% | - |
| 02.07.2025 | 117,00 | 117,20 | 115,50 | 116,50 | 0,09% | - |
| 01.07.2025 | 117,00 | 117,00 | 115,50 | 116,40 | -0,85% | - |
| 30.06.2025 | 117,90 | 118,10 | 117,30 | 117,40 | 0,00% | - |
| 27.06.2025 | 116,60 | 118,60 | 116,50 | 117,40 | 0,77% | - |
| 26.06.2025 | 116,60 | 118,60 | 115,70 | 116,50 | -0,17% | - |
| 25.06.2025 | 117,00 | 117,40 | 116,40 | 116,70 | -0,09% | - |
| 24.06.2025 | 116,80 | 117,80 | 116,40 | 116,80 | 0,78% | - |
| 23.06.2025 | 115,20 | 120,70 | 115,00 | 115,90 | 0,35% | - |
| 20.06.2025 | 116,90 | 117,20 | 115,40 | 115,50 | -0,77% | - |
| 19.06.2025 | 116,40 | 119,70 | 115,70 | 116,40 | -0,26% | - |
| 18.06.2025 | 117,70 | 118,20 | 116,60 | 116,70 | -0,77% | - |
| 17.06.2025 | 117,40 | 119,30 | 117,20 | 117,60 | -0,08% | - |
| 16.06.2025 | 118,90 | 119,40 | 117,50 | 117,70 | -1,34% | - |
| 13.06.2025 | 120,70 | 122,60 | 118,80 | 119,30 | -2,21% | - |
| 12.06.2025 | 122,80 | 124,00 | 121,40 | 122,00 | -0,97% | - |
| 11.06.2025 | 125,10 | 126,30 | 123,10 | 123,20 | -1,68% | - |
| 10.06.2025 | 125,90 | 126,00 | 124,40 | 125,30 | -0,32% | - |
| 09.06.2025 | 126,10 | 126,30 | 125,20 | 125,70 | -0,55% | - |
| 06.06.2025 | 125,00 | 126,40 | 123,40 | 126,40 | 1,36% | - |
| 05.06.2025 | 125,30 | 126,10 | 124,20 | 124,70 | -0,40% | - |
| 04.06.2025 | 123,50 | 125,40 | 123,30 | 125,20 | 1,46% | - |
| 03.06.2025 | 124,70 | 125,00 | 122,50 | 123,40 | -1,20% | - |
| 02.06.2025 | 124,50 | 125,00 | 122,80 | 124,90 | 0,00% | - |
| 30.05.2025 | 125,60 | 126,50 | 124,70 | 124,90 | -0,56% | - |
| 29.05.2025 | 126,50 | 126,70 | 125,10 | 125,60 | -0,16% | - |
| 28.05.2025 | 124,80 | 126,30 | 124,60 | 125,80 | 0,80% | - |
| 27.05.2025 | 125,20 | 125,90 | 124,20 | 124,80 | -0,32% | - |
| 26.05.2025 | 124,40 | 125,40 | 122,30 | 125,20 | 1,46% | - |
| 23.05.2025 | 124,00 | 124,50 | 121,90 | 123,40 | -0,48% | - |
| 22.05.2025 | 124,00 | 125,00 | 123,60 | 124,00 | 0,00% | - |
| 21.05.2025 | 126,60 | 127,10 | 123,30 | 124,00 | -2,05% | - |
| 20.05.2025 | 126,10 | 126,90 | 125,00 | 126,60 | 0,16% | - |
| 19.05.2025 | 126,60 | 126,60 | 124,00 | 126,40 | -0,16% | - |
| 16.05.2025 | 125,40 | 126,60 | 125,10 | 126,60 | 0,96% | - |
| 15.05.2025 | 124,20 | 125,60 | 124,00 | 125,40 | 0,97% | 201,00 |