122,300€
-5,05%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 128,80 | 128,90 | 121,60 | 122,30 | -5,05% | 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% | - |
| 08.11.2024 | 133,40 | 133,90 | 132,80 | 133,90 | 0,30% | - |
| 07.11.2024 | 132,30 | 135,00 | 131,90 | 133,50 | 0,83% | - |
| 06.11.2024 | 131,30 | 134,40 | 130,50 | 132,40 | 0,23% | - |
| 05.11.2024 | 132,00 | 133,30 | 131,50 | 132,10 | -0,08% | - |
| 04.11.2024 | 132,30 | 132,90 | 131,30 | 132,20 | -0,08% | - |
| 01.11.2024 | 131,90 | 132,50 | 131,20 | 132,30 | 0,23% | - |
| 31.10.2024 | 132,50 | 133,10 | 130,70 | 132,00 | -0,30% | - |
| 30.10.2024 | 133,20 | 133,50 | 132,30 | 132,40 | -0,75% | - |
| 29.10.2024 | 134,60 | 135,20 | 132,90 | 133,40 | -1,04% | - |
| 28.10.2024 | 132,90 | 135,10 | 132,90 | 134,80 | 1,43% | - |
| 25.10.2024 | 133,10 | 133,90 | 132,50 | 132,90 | -0,30% | - |
| 24.10.2024 | 133,30 | 134,10 | 133,00 | 133,30 | -0,07% | - |
| 23.10.2024 | 134,00 | 134,20 | 133,10 | 133,40 | -0,30% | - |
| 22.10.2024 | 134,70 | 134,80 | 133,00 | 133,80 | -0,52% | 8,00 |
| 21.10.2024 | 136,40 | 136,40 | 133,40 | 134,50 | -1,39% | - |
| 18.10.2024 | 134,50 | 136,50 | 134,20 | 136,40 | 1,41% | - |
| 17.10.2024 | 135,80 | 135,90 | 133,80 | 134,50 | -0,96% | - |
| 16.10.2024 | 137,40 | 137,50 | 135,10 | 135,80 | -1,16% | - |
| 15.10.2024 | 137,70 | 138,80 | 136,60 | 137,40 | -0,22% | - |
| 14.10.2024 | 137,80 | 138,40 | 136,70 | 137,70 | -0,07% | - |
| 11.10.2024 | 137,30 | 138,60 | 137,10 | 137,80 | 0,36% | - |
| 10.10.2024 | 137,50 | 137,80 | 135,30 | 137,30 | -0,15% | - |
| 09.10.2024 | 136,40 | 137,70 | 136,10 | 137,50 | 0,81% | - |
| 08.10.2024 | 136,20 | 137,10 | 135,80 | 136,40 | 0,15% | - |
| 07.10.2024 | 137,10 | 138,10 | 134,90 | 136,20 | -0,66% | - |
| 04.10.2024 | 138,20 | 138,60 | 136,60 | 137,10 | -0,80% | 3,00 |
| 03.10.2024 | 140,10 | 140,80 | 138,00 | 138,20 | -2,12% | - |
| 02.10.2024 | 141,20 | 142,00 | 140,50 | 141,20 | 0,00% | 1,00 |
| 01.10.2024 | 140,50 | 142,50 | 139,90 | 141,20 | 0,50% | - |
| 30.09.2024 | 140,70 | 141,30 | 140,00 | 140,50 | -0,07% | - |
| 27.09.2024 | 140,00 | 141,20 | 139,80 | 140,60 | 0,50% | - |
| 26.09.2024 | 139,10 | 140,80 | 139,00 | 139,90 | 0,58% | - |
| 25.09.2024 | 138,90 | 139,30 | 138,10 | 139,10 | 0,14% | - |
| 24.09.2024 | 139,20 | 140,50 | 138,40 | 138,90 | 0,07% | - |
| 23.09.2024 | 136,90 | 139,40 | 136,80 | 138,80 | 1,39% | - |
| 20.09.2024 | 140,10 | 140,10 | 136,60 | 136,90 | -2,21% | - |
| 19.09.2024 | 138,00 | 140,50 | 137,60 | 140,00 | 1,45% | - |
| 18.09.2024 | 137,00 | 138,80 | 135,90 | 138,00 | 0,73% | - |
| 17.09.2024 | 134,90 | 137,80 | 134,50 | 137,00 | 1,56% | - |
| 16.09.2024 | 135,10 | 136,00 | 134,50 | 134,90 | -0,15% | - |
| 13.09.2024 | 134,10 | 135,80 | 133,90 | 135,10 | 0,75% | - |
| 12.09.2024 | 134,30 | 135,20 | 133,00 | 134,10 | 0,00% | - |
| 11.09.2024 | 134,60 | 136,30 | 133,50 | 134,10 | -0,52% | - |
| 10.09.2024 | 134,40 | 135,40 | 133,80 | 134,80 | 0,15% | - |
| 09.09.2024 | 133,10 | 135,10 | 133,10 | 134,60 | 1,28% | - |
| 06.09.2024 | 134,70 | 135,90 | 132,90 | 132,90 | -1,48% | 8,00 |
| 05.09.2024 | 133,50 | 134,90 | 132,00 | 134,90 | 1,05% | - |
| 04.09.2024 | 136,50 | 136,90 | 132,90 | 133,50 | -2,70% | - |
| 03.09.2024 | 138,40 | 138,80 | 137,10 | 137,20 | -0,87% | - |
| 02.09.2024 | 137,70 | 138,40 | 136,00 | 138,40 | 0,51% | - |