20,150€
-0,74%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,40 | 20,45 | 20,13 | 20,15 | -0,98% | 1.180,00 |
| 13.09.2024 | 20,09 | 20,38 | 20,05 | 20,35 | 1,29% | 17.420,00 |
| 12.09.2024 | 20,25 | 20,35 | 19,94 | 20,09 | -0,67% | 7.200,00 |
| 11.09.2024 | 20,13 | 20,55 | 19,94 | 20,23 | 0,50% | 3.590,00 |
| 10.09.2024 | 20,23 | 20,65 | 20,08 | 20,13 | -0,62% | 9.375,00 |
| 09.09.2024 | 20,45 | 20,50 | 20,05 | 20,25 | -0,74% | 4.175,00 |
| 06.09.2024 | 20,18 | 20,63 | 20,18 | 20,40 | 0,99% | 760,00 |
| 05.09.2024 | 20,38 | 20,65 | 20,20 | 20,20 | -0,86% | 7.650,00 |
| 04.09.2024 | 20,43 | 20,55 | 20,23 | 20,38 | -0,61% | - |
| 03.09.2024 | 21,38 | 21,43 | 20,50 | 20,50 | -4,43% | 23.100,00 |
| 02.09.2024 | 20,80 | 21,45 | 20,25 | 21,45 | 2,88% | 3.350,00 |
| 30.08.2024 | 21,03 | 21,05 | 20,60 | 20,85 | 0,00% | 13.559,00 |
| 29.08.2024 | 20,95 | 21,33 | 20,60 | 20,85 | -0,36% | 250,00 |
| 28.08.2024 | 21,05 | 21,43 | 20,63 | 20,93 | -0,59% | 5.939,00 |
| 27.08.2024 | 21,58 | 21,98 | 21,00 | 21,05 | -2,32% | 3.556,00 |
| 26.08.2024 | 21,50 | 22,05 | 21,25 | 21,55 | 0,35% | 11.730,00 |
| 23.08.2024 | 21,13 | 21,50 | 21,00 | 21,48 | 1,78% | 3.180,00 |
| 22.08.2024 | 21,65 | 21,83 | 20,83 | 21,10 | -2,65% | 18.352,00 |
| 21.08.2024 | 20,43 | 21,80 | 20,30 | 21,68 | 6,12% | 7.790,00 |
| 20.08.2024 | 21,43 | 21,93 | 19,78 | 20,43 | -3,54% | 12.956,00 |
| 19.08.2024 | 19,51 | 21,38 | 19,37 | 21,18 | 8,53% | 4.234,00 |
| 16.08.2024 | 20,18 | 20,35 | 19,41 | 19,51 | -3,18% | 4.125,00 |
| 15.08.2024 | 19,91 | 20,18 | 19,67 | 20,15 | 1,31% | 6.870,00 |
| 14.08.2024 | 20,04 | 20,28 | 19,82 | 19,89 | -0,85% | 9.100,00 |
| 13.08.2024 | 19,79 | 20,20 | 19,63 | 20,06 | 1,16% | 6.450,00 |
| 12.08.2024 | 19,71 | 19,94 | 19,45 | 19,83 | 0,30% | 9.108,00 |
| 09.08.2024 | 19,80 | 20,23 | 19,63 | 19,77 | -0,25% | 1.943,00 |
| 08.08.2024 | 19,67 | 19,91 | 19,56 | 19,82 | 0,97% | 225,00 |
| 07.08.2024 | 19,90 | 20,00 | 19,61 | 19,63 | -0,86% | 3.080,00 |
| 06.08.2024 | 19,18 | 19,88 | 19,10 | 19,80 | 4,21% | 4.940,00 |
| 05.08.2024 | 19,03 | 19,59 | 18,13 | 19,00 | -0,94% | 4.169,00 |
| 02.08.2024 | 19,41 | 19,61 | 19,16 | 19,18 | -1,64% | 7.458,00 |
| 01.08.2024 | 20,43 | 20,48 | 19,31 | 19,50 | -4,65% | 6.494,00 |
| 31.07.2024 | 20,60 | 20,75 | 20,33 | 20,45 | -0,73% | 2.537,00 |
| 30.07.2024 | 20,55 | 20,90 | 20,53 | 20,60 | 0,00% | - |
| 29.07.2024 | 21,10 | 21,20 | 20,60 | 20,60 | -1,90% | 5.942,00 |
| 26.07.2024 | 20,35 | 21,13 | 20,33 | 21,00 | 3,07% | 7.650,00 |
| 25.07.2024 | 20,55 | 21,35 | 20,13 | 20,38 | -0,85% | 5.840,00 |
| 24.07.2024 | 20,88 | 21,18 | 20,50 | 20,55 | -1,67% | 17.640,00 |
| 23.07.2024 | 20,43 | 20,93 | 20,35 | 20,90 | 2,45% | 3.020,00 |
| 22.07.2024 | 20,25 | 20,55 | 20,03 | 20,40 | 0,74% | 5.344,00 |
| 19.07.2024 | 20,53 | 20,58 | 20,23 | 20,25 | -1,22% | - |
| 18.07.2024 | 20,40 | 20,65 | 19,77 | 20,50 | 0,49% | 8.900,00 |
| 17.07.2024 | 21,35 | 21,50 | 20,38 | 20,40 | -4,56% | 11.864,00 |
| 16.07.2024 | 21,30 | 21,50 | 21,15 | 21,38 | 0,23% | 10.115,00 |
| 15.07.2024 | 21,30 | 21,40 | 21,10 | 21,33 | 0,12% | - |
| 12.07.2024 | 21,03 | 21,48 | 20,95 | 21,30 | 1,55% | 3.610,00 |
| 11.07.2024 | 20,53 | 20,98 | 20,40 | 20,98 | 2,32% | 22.380,00 |
| 10.07.2024 | 20,48 | 20,70 | 20,15 | 20,50 | 0,24% | 7.685,00 |
| 09.07.2024 | 20,93 | 21,10 | 20,38 | 20,45 | -2,27% | 22.000,00 |
| 08.07.2024 | 20,73 | 21,08 | 20,65 | 20,93 | 1,09% | 7.080,00 |
| 05.07.2024 | 20,83 | 21,10 | 20,70 | 20,70 | -0,72% | 7.739,00 |
| 04.07.2024 | 21,38 | 21,38 | 20,55 | 20,85 | -2,46% | 3.470,00 |
| 03.07.2024 | 20,20 | 21,43 | 19,98 | 21,38 | 6,08% | 2.790,00 |
| 02.07.2024 | 19,74 | 20,20 | 19,47 | 20,15 | 2,03% | 6.500,00 |
| 01.07.2024 | 19,38 | 20,23 | 19,31 | 19,75 | 2,33% | 5.314,00 |
| 28.06.2024 | 19,76 | 19,99 | 19,27 | 19,30 | -2,28% | 5.920,00 |
| 27.06.2024 | 20,15 | 20,28 | 19,74 | 19,75 | -1,86% | 17.875,00 |
| 26.06.2024 | 20,65 | 20,80 | 20,10 | 20,13 | -2,31% | 6.640,00 |
| 25.06.2024 | 21,35 | 21,35 | 20,23 | 20,60 | -3,85% | 2.715,00 |
| 24.06.2024 | 21,80 | 21,93 | 21,23 | 21,43 | -1,61% | - |
| 21.06.2024 | 22,40 | 22,40 | 21,70 | 21,78 | -2,68% | 7.069,00 |
| 20.06.2024 | 22,30 | 22,45 | 22,18 | 22,38 | 0,34% | 7.200,00 |
| 19.06.2024 | 22,50 | 22,53 | 21,93 | 22,30 | -0,89% | 15.549,00 |
| 18.06.2024 | 21,90 | 22,50 | 21,90 | 22,50 | 2,86% | 4.527,00 |
| 17.06.2024 | 21,70 | 22,00 | 21,38 | 21,88 | 0,92% | 1.392,00 |
| 14.06.2024 | 21,98 | 22,05 | 21,28 | 21,68 | -1,14% | 16.138,00 |
| 13.06.2024 | 23,10 | 23,18 | 21,75 | 21,93 | -5,90% | 7.695,00 |
| 12.06.2024 | 22,68 | 23,48 | 22,50 | 23,30 | 2,64% | 8.730,00 |
| 11.06.2024 | 22,73 | 23,18 | 22,65 | 22,70 | -0,22% | 18.891,00 |
| 10.06.2024 | 22,05 | 22,78 | 21,53 | 22,75 | 3,06% | 27.687,00 |
| 07.06.2024 | 21,90 | 22,40 | 21,88 | 22,08 | 0,57% | 14.132,00 |
| 06.06.2024 | 21,85 | 22,20 | 21,75 | 21,95 | 0,57% | 4.560,00 |
| 05.06.2024 | 21,65 | 22,23 | 21,55 | 21,83 | 1,04% | 14.620,00 |
| 04.06.2024 | 22,78 | 23,03 | 21,18 | 21,60 | -5,26% | 4.498,00 |
| 03.06.2024 | 22,83 | 23,25 | 22,65 | 22,80 | 0,11% | 2.849,00 |
| 31.05.2024 | 23,43 | 23,48 | 22,58 | 22,78 | -2,77% | 5.891,00 |
| 30.05.2024 | 22,73 | 23,68 | 22,40 | 23,43 | 2,85% | 2.020,00 |
| 29.05.2024 | 23,90 | 24,03 | 22,75 | 22,78 | -4,91% | 12.138,00 |
| 28.05.2024 | 23,75 | 24,28 | 23,58 | 23,95 | 0,52% | 10.334,00 |
| 27.05.2024 | 24,25 | 24,48 | 23,70 | 23,83 | -1,85% | 4.452,00 |
| 24.05.2024 | 24,40 | 24,48 | 24,15 | 24,28 | -0,72% | 9.435,00 |
| 23.05.2024 | 24,78 | 24,85 | 24,28 | 24,45 | -1,21% | 6.640,00 |
| 22.05.2024 | 23,95 | 24,85 | 23,75 | 24,75 | 3,99% | 12.071,00 |
| 21.05.2024 | 24,73 | 24,95 | 23,73 | 23,80 | -3,84% | 17.781,00 |
| 20.05.2024 | 24,53 | 25,08 | 24,28 | 24,75 | 1,02% | 22.714,00 |
| 17.05.2024 | 22,80 | 24,88 | 22,65 | 24,50 | 7,57% | 22.628,00 |
| 16.05.2024 | 22,43 | 23,48 | 22,35 | 22,78 | 1,00% | 9.419,00 |
| 15.05.2024 | 20,90 | 23,38 | 20,88 | 22,55 | 8,81% | 21.527,00 |
| 14.05.2024 | 20,65 | 20,90 | 20,43 | 20,73 | 0,73% | 3.927,00 |
| 13.05.2024 | 20,50 | 20,75 | 20,50 | 20,58 | 0,49% | 9.674,00 |
| 10.05.2024 | 20,45 | 20,80 | 20,45 | 20,48 | 0,12% | 8.155,00 |
| 09.05.2024 | 20,30 | 20,68 | 20,30 | 20,45 | 0,99% | 4.000,00 |
| 08.05.2024 | 20,13 | 20,60 | 20,08 | 20,25 | 0,62% | 14.679,00 |
| 07.05.2024 | 19,81 | 20,53 | 19,80 | 20,13 | 1,64% | 16.173,00 |
| 06.05.2024 | 19,71 | 19,93 | 19,62 | 19,80 | 0,61% | 12.535,00 |
| 03.05.2024 | 19,18 | 19,82 | 19,13 | 19,68 | 2,93% | 11.713,00 |
| 02.05.2024 | 18,87 | 19,34 | 18,87 | 19,12 | 1,49% | 6.730,00 |
| 30.04.2024 | 18,61 | 18,98 | 18,59 | 18,84 | 1,18% | 306,00 |
| 29.04.2024 | 18,63 | 18,92 | 18,52 | 18,62 | 0,54% | 4.600,00 |