138,400€
0,95%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 138,80 | 140,50 | 134,60 | 139,60 | 1,82% | - |
| 28.05.2026 | 136,50 | 138,90 | 136,30 | 137,10 | -2,63% | - |
| 27.05.2026 | 138,50 | 141,00 | 138,20 | 140,80 | 1,96% | - |
| 26.05.2026 | 138,90 | 138,90 | 138,10 | 138,10 | 0,29% | - |
| 25.05.2026 | 137,30 | 141,20 | 137,30 | 137,70 | 0,00% | - |
| 22.05.2026 | 138,60 | 138,60 | 137,70 | 137,70 | 0,44% | - |
| 21.05.2026 | 138,10 | 138,10 | 136,70 | 137,10 | 2,16% | - |
| 20.05.2026 | 133,10 | 134,30 | 132,50 | 134,20 | 0,45% | - |
| 19.05.2026 | 133,80 | 136,20 | 133,30 | 133,60 | 0,30% | - |
| 18.05.2026 | 134,00 | 134,10 | 132,20 | 133,20 | -0,75% | - |
| 15.05.2026 | 134,10 | 135,30 | 133,60 | 134,20 | -0,81% | - |
| 14.05.2026 | 134,90 | 135,70 | 134,50 | 135,30 | 0,15% | - |
| 13.05.2026 | 133,50 | 136,30 | 133,30 | 135,10 | 0,67% | 1,00 |
| 12.05.2026 | 134,10 | 134,30 | 134,10 | 134,20 | 0,75% | - |
| 11.05.2026 | 132,90 | 133,90 | 132,60 | 133,20 | -0,75% | - |
| 08.05.2026 | 134,20 | 134,30 | 134,20 | 134,20 | -0,30% | - |
| 07.05.2026 | 133,30 | 135,80 | 133,00 | 134,60 | 1,43% | - |
| 06.05.2026 | 131,10 | 134,60 | 131,10 | 132,70 | 2,31% | 7,00 |
| 05.05.2026 | 129,60 | 129,80 | 129,60 | 129,70 | -1,37% | - |
| 04.05.2026 | 130,00 | 131,60 | 129,70 | 131,50 | 1,15% | - |
| 30.04.2026 | 127,10 | 130,50 | 126,10 | 130,00 | 1,09% | 1,00 |
| 29.04.2026 | 127,30 | 129,10 | 126,90 | 128,60 | 0,55% | - |
| 28.04.2026 | 132,50 | 132,50 | 127,80 | 127,90 | -3,33% | - |
| 27.04.2026 | 134,50 | 134,50 | 131,50 | 132,30 | -1,56% | - |
| 24.04.2026 | 135,40 | 135,80 | 133,00 | 134,40 | -0,67% | - |
| 23.04.2026 | 133,80 | 136,30 | 133,80 | 135,30 | -0,73% | - |
| 22.04.2026 | 136,10 | 137,30 | 135,70 | 136,30 | 0,15% | - |
| 21.04.2026 | 135,90 | 136,90 | 135,70 | 136,10 | 1,04% | - |
| 20.04.2026 | 136,10 | 136,10 | 134,00 | 134,70 | 0,97% | - |
| 17.04.2026 | 132,60 | 133,50 | 132,50 | 133,40 | 0,53% | - |
| 16.04.2026 | 131,20 | 132,70 | 131,20 | 132,70 | -0,23% | - |
| 15.04.2026 | 133,20 | 134,10 | 132,60 | 133,00 | -0,60% | - |
| 14.04.2026 | 131,90 | 134,40 | 131,80 | 133,80 | 1,36% | - |
| 13.04.2026 | 130,20 | 132,00 | 130,20 | 132,00 | -1,05% | - |
| 10.04.2026 | 129,90 | 133,80 | 129,90 | 133,40 | 3,41% | - |
| 09.04.2026 | 130,10 | 130,50 | 128,40 | 129,00 | -0,15% | - |
| 08.04.2026 | 126,00 | 130,50 | 126,00 | 129,20 | 1,97% | - |
| 07.04.2026 | 128,40 | 129,40 | 126,70 | 126,70 | -1,02% | - |
| 02.04.2026 | 129,70 | 129,70 | 127,60 | 128,00 | -1,46% | - |
| 01.04.2026 | 128,60 | 130,20 | 128,30 | 129,90 | 1,41% | 1,00 |
| 31.03.2026 | 127,30 | 128,40 | 126,60 | 128,10 | 0,23% | - |
| 30.03.2026 | 125,10 | 128,10 | 125,10 | 127,80 | 0,79% | - |
| 27.03.2026 | 128,50 | 128,90 | 126,00 | 126,80 | -0,63% | - |
| 26.03.2026 | 126,60 | 127,60 | 126,60 | 127,60 | -0,93% | - |
| 25.03.2026 | 129,20 | 129,70 | 128,20 | 128,80 | 0,63% | - |
| 24.03.2026 | 127,50 | 128,70 | 126,90 | 128,00 | -0,16% | - |
| 23.03.2026 | 124,90 | 129,60 | 123,20 | 128,20 | 0,47% | - |
| 20.03.2026 | 127,20 | 128,20 | 126,50 | 127,60 | -0,16% | - |
| 19.03.2026 | 129,20 | 129,90 | 127,00 | 127,80 | -1,99% | - |
| 18.03.2026 | 130,80 | 133,40 | 130,40 | 130,40 | 0,08% | - |
| 17.03.2026 | 129,00 | 130,70 | 127,70 | 130,30 | 0,46% | - |
| 16.03.2026 | 132,20 | 132,20 | 128,60 | 129,70 | -2,26% | - |
| 13.03.2026 | 133,10 | 133,40 | 131,40 | 132,70 | -0,60% | - |
| 12.03.2026 | 129,40 | 133,80 | 129,40 | 133,50 | 1,83% | - |
| 11.03.2026 | 130,30 | 131,80 | 129,40 | 131,10 | 0,85% | - |
| 10.03.2026 | 131,00 | 131,20 | 128,10 | 130,00 | 1,25% | - |
| 09.03.2026 | 128,30 | 132,40 | 126,70 | 128,40 | -3,24% | - |
| 06.03.2026 | 126,10 | 134,40 | 126,10 | 132,70 | 4,65% | 25,00 |
| 05.03.2026 | 126,50 | 128,00 | 126,30 | 126,80 | -1,40% | - |
| 04.03.2026 | 126,50 | 128,80 | 125,60 | 128,60 | 2,14% | - |
| 03.03.2026 | 131,10 | 131,10 | 125,50 | 125,90 | -4,40% | - |
| 02.03.2026 | 133,20 | 133,60 | 130,90 | 131,70 | -1,50% | - |
| 27.02.2026 | 133,90 | 134,40 | 133,20 | 133,70 | -0,59% | - |
| 26.02.2026 | 133,80 | 134,70 | 132,60 | 134,50 | 0,37% | - |
| 25.02.2026 | 135,70 | 135,80 | 133,90 | 134,00 | -1,25% | - |
| 24.02.2026 | 133,30 | 136,40 | 133,20 | 135,70 | 0,97% | - |
| 23.02.2026 | 133,50 | 135,20 | 132,60 | 134,40 | 0,37% | - |
| 20.02.2026 | 133,80 | 135,30 | 133,80 | 133,90 | -0,07% | - |
| 19.02.2026 | 134,40 | 135,00 | 133,20 | 134,00 | 0,53% | - |
| 18.02.2026 | 133,90 | 134,20 | 132,80 | 133,30 | 0,83% | - |
| 17.02.2026 | 135,00 | 138,10 | 132,00 | 132,20 | -2,29% | - |
| 16.02.2026 | 137,80 | 138,30 | 135,30 | 135,30 | -0,88% | - |
| 13.02.2026 | 136,50 | 137,20 | 136,10 | 136,50 | -1,02% | - |
| 12.02.2026 | 136,60 | 138,30 | 135,70 | 137,90 | 2,00% | - |
| 11.02.2026 | 137,00 | 137,50 | 134,60 | 135,20 | -1,24% | - |
| 10.02.2026 | 134,10 | 137,20 | 134,00 | 136,90 | 2,78% | - |
| 09.02.2026 | 134,00 | 134,20 | 133,20 | 133,20 | 0,38% | - |
| 06.02.2026 | 132,20 | 133,10 | 130,10 | 132,70 | 0,99% | - |
| 05.02.2026 | 131,90 | 132,10 | 129,00 | 131,40 | 1,08% | - |
| 04.02.2026 | 124,80 | 130,20 | 124,30 | 130,00 | 4,59% | - |
| 03.02.2026 | 123,50 | 124,50 | 123,50 | 124,30 | 2,14% | - |
| 02.02.2026 | 124,90 | 124,90 | 121,30 | 121,70 | -2,17% | - |
| 30.01.2026 | 124,60 | 124,70 | 123,60 | 124,40 | 0,32% | - |
| 29.01.2026 | 123,70 | 124,80 | 123,30 | 124,00 | -0,16% | - |
| 28.01.2026 | 126,40 | 126,70 | 123,80 | 124,20 | 0,08% | - |
| 27.01.2026 | 125,80 | 125,80 | 123,30 | 124,10 | -1,66% | - |
| 26.01.2026 | 126,30 | 128,00 | 124,20 | 126,20 | -1,17% | - |
| 23.01.2026 | 120,30 | 128,70 | 119,90 | 127,70 | 6,42% | - |
| 22.01.2026 | 118,60 | 120,20 | 118,40 | 120,00 | 2,21% | - |
| 21.01.2026 | 117,70 | 118,50 | 117,30 | 117,40 | 0,60% | - |
| 20.01.2026 | 117,00 | 117,10 | 116,10 | 116,70 | -0,43% | - |
| 19.01.2026 | 119,70 | 119,70 | 117,10 | 117,20 | -2,01% | - |
| 16.01.2026 | 121,20 | 121,70 | 119,20 | 119,60 | -1,32% | - |
| 15.01.2026 | 119,30 | 122,00 | 119,30 | 121,20 | 1,68% | - |
| 14.01.2026 | 118,90 | 119,70 | 118,80 | 119,20 | 0,34% | - |
| 13.01.2026 | 123,50 | 124,10 | 118,70 | 118,80 | -4,12% | - |
| 12.01.2026 | 123,70 | 123,90 | 123,70 | 123,90 | 1,31% | - |
| 09.01.2026 | 122,70 | 122,70 | 122,00 | 122,30 | -0,41% | - |
| 08.01.2026 | 122,30 | 123,20 | 122,30 | 122,80 | 0,08% | - |
| 07.01.2026 | 122,30 | 123,00 | 121,90 | 122,70 | 0,16% | - |