12,510€
1,38%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 12,39 | 12,78 | 12,36 | 12,51 | 0,24% | 1.700,00 |
| 05.12.2025 | 12,44 | 12,51 | 12,26 | 12,48 | 0,16% | 2.472,00 |
| 04.12.2025 | 12,31 | 12,54 | 12,11 | 12,46 | 1,80% | 39.672,00 |
| 03.12.2025 | 12,16 | 12,38 | 12,10 | 12,24 | 0,99% | 9.480,00 |
| 02.12.2025 | 12,35 | 12,40 | 12,05 | 12,12 | -0,98% | 20.640,00 |
| 01.12.2025 | 12,45 | 12,57 | 12,15 | 12,24 | -2,24% | 11.250,00 |
| 28.11.2025 | 12,37 | 12,62 | 12,35 | 12,52 | 1,46% | 5.917,00 |
| 27.11.2025 | 12,60 | 12,73 | 12,34 | 12,34 | -1,75% | 49,00 |
| 26.11.2025 | 12,89 | 12,94 | 12,42 | 12,56 | -2,03% | 18.245,00 |
| 25.11.2025 | 12,81 | 12,98 | 12,37 | 12,82 | 0,16% | 17.982,00 |
| 24.11.2025 | 12,26 | 13,01 | 11,95 | 12,80 | 8,29% | 14.210,00 |
| 21.11.2025 | 12,18 | 12,56 | 11,77 | 11,82 | -2,64% | 14.388,00 |
| 20.11.2025 | 12,50 | 12,81 | 12,10 | 12,14 | -1,62% | 17.274,00 |
| 19.11.2025 | 12,12 | 12,54 | 12,05 | 12,34 | 0,33% | 13.200,00 |
| 18.11.2025 | 13,72 | 13,73 | 11,30 | 12,30 | -9,02% | 20.775,00 |
| 17.11.2025 | 13,68 | 13,89 | 13,38 | 13,52 | -2,73% | 10.427,00 |
| 14.11.2025 | 14,19 | 14,26 | 13,30 | 13,90 | -2,80% | 27.184,00 |
| 13.11.2025 | 14,64 | 14,68 | 14,26 | 14,30 | -1,52% | 10.635,00 |
| 12.11.2025 | 14,65 | 14,75 | 14,43 | 14,52 | -0,27% | 18.826,00 |
| 11.11.2025 | 14,73 | 14,75 | 14,46 | 14,56 | -0,68% | 3.802,00 |
| 10.11.2025 | 14,57 | 14,91 | 14,51 | 14,66 | 1,24% | 5.733,00 |
| 07.11.2025 | 15,03 | 15,06 | 14,30 | 14,48 | -3,47% | 22.940,00 |
| 06.11.2025 | 15,31 | 15,38 | 15,00 | 15,00 | -1,57% | 34.410,00 |
| 05.11.2025 | 15,30 | 15,47 | 15,05 | 15,24 | 0,26% | 2.400,00 |
| 04.11.2025 | 15,50 | 15,84 | 15,15 | 15,20 | 0,00% | 11.940,00 |
| 03.11.2025 | 15,84 | 15,90 | 15,17 | 15,20 | -3,55% | 10.920,00 |
| 31.10.2025 | 15,94 | 16,10 | 15,76 | 15,76 | -1,01% | - |
| 30.10.2025 | 16,17 | 16,22 | 15,82 | 15,92 | -1,36% | 9.955,00 |
| 29.10.2025 | 16,22 | 16,27 | 15,98 | 16,14 | -0,12% | 9.290,00 |
| 28.10.2025 | 16,34 | 16,43 | 16,16 | 16,16 | -0,62% | 3.500,00 |
| 27.10.2025 | 16,93 | 16,93 | 16,26 | 16,26 | -2,17% | 10.950,00 |
| 24.10.2025 | 16,27 | 16,75 | 16,27 | 16,62 | 2,34% | 22.450,00 |
| 23.10.2025 | 16,57 | 16,80 | 16,11 | 16,24 | -1,58% | 5.110,00 |
| 22.10.2025 | 16,39 | 16,86 | 16,34 | 16,50 | 1,23% | 12.148,00 |
| 21.10.2025 | 16,38 | 16,40 | 16,11 | 16,30 | 0,25% | 3.298,00 |
| 20.10.2025 | 16,22 | 16,48 | 16,22 | 16,26 | 0,49% | 1.470,00 |
| 17.10.2025 | 16,30 | 16,37 | 16,13 | 16,18 | -0,86% | 9.409,00 |
| 16.10.2025 | 16,72 | 16,80 | 16,32 | 16,32 | -1,57% | 12.320,00 |
| 15.10.2025 | 16,45 | 16,81 | 16,24 | 16,58 | 0,48% | 11.270,00 |
| 14.10.2025 | 16,92 | 16,97 | 16,35 | 16,50 | -2,25% | 15.506,00 |
| 13.10.2025 | 17,00 | 17,06 | 16,80 | 16,88 | 0,00% | 27.678,00 |
| 10.10.2025 | 17,27 | 17,30 | 16,71 | 16,88 | -1,86% | 11.692,00 |
| 09.10.2025 | 17,26 | 17,47 | 17,17 | 17,20 | 0,47% | 15.135,00 |
| 08.10.2025 | 17,43 | 17,51 | 17,12 | 17,12 | -1,04% | 3.590,00 |
| 07.10.2025 | 17,60 | 17,76 | 17,28 | 17,30 | -0,35% | 16.647,00 |
| 06.10.2025 | 17,38 | 17,67 | 17,18 | 17,36 | 0,12% | 8.949,00 |
| 03.10.2025 | 17,19 | 17,52 | 17,17 | 17,34 | 1,52% | 2.900,00 |
| 02.10.2025 | 17,36 | 17,39 | 16,90 | 17,08 | -1,27% | 12.840,00 |
| 01.10.2025 | 17,31 | 17,55 | 17,10 | 17,30 | 0,12% | 6.500,00 |
| 30.09.2025 | 17,35 | 17,36 | 17,01 | 17,28 | 0,35% | 7.050,00 |
| 29.09.2025 | 17,55 | 17,58 | 17,01 | 17,22 | -0,81% | 8.675,00 |
| 26.09.2025 | 17,30 | 17,63 | 17,17 | 17,36 | 0,35% | 15.120,00 |
| 25.09.2025 | 17,73 | 17,73 | 17,18 | 17,30 | -2,26% | 22.230,00 |
| 24.09.2025 | 17,49 | 18,13 | 17,36 | 17,70 | 2,31% | 51.030,00 |
| 23.09.2025 | 17,01 | 17,54 | 16,89 | 17,30 | 2,49% | 9.998,00 |
| 22.09.2025 | 16,86 | 17,11 | 16,75 | 16,88 | 0,48% | 2.821,00 |
| 19.09.2025 | 17,00 | 17,21 | 16,80 | 16,80 | -1,98% | 12.580,00 |
| 18.09.2025 | 16,91 | 17,43 | 16,90 | 17,14 | 1,48% | 11.600,00 |
| 17.09.2025 | 17,07 | 17,18 | 16,74 | 16,89 | -0,65% | 13.397,00 |
| 16.09.2025 | 17,31 | 17,38 | 16,81 | 17,00 | -1,16% | 7.854,00 |
| 15.09.2025 | 17,06 | 17,48 | 16,95 | 17,20 | 2,14% | 2.257,00 |
| 12.09.2025 | 16,76 | 17,15 | 16,74 | 16,84 | 0,12% | 7.200,00 |
| 11.09.2025 | 17,13 | 17,30 | 16,60 | 16,82 | -1,18% | 10.600,00 |
| 10.09.2025 | 17,18 | 17,47 | 17,02 | 17,02 | -0,58% | 11.425,00 |
| 09.09.2025 | 16,75 | 17,37 | 16,59 | 17,12 | 3,19% | 7.103,00 |
| 08.09.2025 | 16,58 | 16,85 | 16,47 | 16,59 | 1,41% | 10.720,00 |
| 05.09.2025 | 15,98 | 16,53 | 15,98 | 16,36 | 3,68% | 18.423,00 |
| 04.09.2025 | 15,31 | 16,02 | 15,19 | 15,78 | 3,34% | 6.878,00 |
| 03.09.2025 | 15,09 | 15,63 | 15,00 | 15,27 | 0,99% | 17.696,00 |
| 02.09.2025 | 15,76 | 15,88 | 14,88 | 15,12 | -3,57% | 4.156,00 |
| 01.09.2025 | 15,70 | 15,89 | 15,57 | 15,68 | 0,64% | 7.143,00 |
| 29.08.2025 | 15,99 | 16,00 | 15,40 | 15,58 | -2,75% | 26.739,00 |
| 28.08.2025 | 16,11 | 16,40 | 15,87 | 16,02 | -0,74% | 16.465,00 |
| 27.08.2025 | 16,41 | 16,72 | 15,94 | 16,14 | 0,88% | 8.703,00 |
| 26.08.2025 | 16,37 | 16,52 | 15,60 | 16,00 | 0,06% | 6.100,00 |
| 25.08.2025 | 16,17 | 16,20 | 15,86 | 15,99 | -1,72% | 9.880,00 |
| 22.08.2025 | 15,90 | 16,40 | 15,75 | 16,27 | 2,13% | 1.520,00 |
| 21.08.2025 | 15,83 | 15,93 | 15,70 | 15,93 | 0,70% | 2.930,00 |
| 20.08.2025 | 16,14 | 16,23 | 15,75 | 15,82 | -0,63% | 10.180,00 |
| 19.08.2025 | 15,73 | 16,00 | 15,63 | 15,92 | 0,51% | 8.145,00 |
| 18.08.2025 | 15,76 | 15,89 | 15,57 | 15,84 | 1,60% | 4.563,00 |
| 15.08.2025 | 15,99 | 16,06 | 15,58 | 15,59 | -2,26% | 7.160,00 |
| 14.08.2025 | 15,84 | 16,17 | 15,71 | 15,95 | 0,50% | 27.450,00 |
| 13.08.2025 | 15,83 | 15,95 | 15,67 | 15,87 | 0,44% | 15.008,00 |
| 12.08.2025 | 16,07 | 16,11 | 15,76 | 15,80 | -1,19% | 3.088,00 |
| 11.08.2025 | 16,52 | 16,53 | 15,92 | 15,99 | -3,15% | 4.736,00 |
| 08.08.2025 | 16,32 | 16,72 | 16,23 | 16,51 | 1,66% | 27.791,00 |
| 07.08.2025 | 15,85 | 16,41 | 15,81 | 16,24 | 2,65% | 8.478,00 |
| 06.08.2025 | 15,77 | 16,15 | 15,73 | 15,82 | 0,13% | 11.200,00 |
| 05.08.2025 | 16,48 | 16,57 | 15,51 | 15,80 | -5,67% | 20.384,00 |
| 04.08.2025 | 16,29 | 16,83 | 16,21 | 16,75 | 3,52% | 19.345,00 |
| 01.08.2025 | 17,50 | 17,60 | 14,93 | 16,18 | -9,10% | 26.755,00 |
| 31.07.2025 | 21,75 | 22,20 | 16,75 | 17,80 | -18,25% | 18.874,00 |
| 30.07.2025 | 21,90 | 21,95 | 21,73 | 21,78 | -0,46% | 6.874,00 |
| 29.07.2025 | 22,38 | 22,70 | 21,75 | 21,88 | -2,23% | 11.664,00 |
| 28.07.2025 | 22,23 | 22,85 | 22,05 | 22,38 | 1,13% | 8.700,00 |
| 25.07.2025 | 22,23 | 22,25 | 21,98 | 22,13 | -0,45% | 19.949,00 |
| 24.07.2025 | 21,88 | 22,45 | 21,88 | 22,23 | 1,83% | 9.302,00 |
| 23.07.2025 | 21,85 | 22,18 | 21,75 | 21,83 | -0,11% | 2.863,00 |
| 22.07.2025 | 22,45 | 22,50 | 21,63 | 21,85 | -2,78% | 12.570,00 |