16,160€
-9,01%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 22,10 | 22,60 | 22,10 | 22,48 | 1,58% | 12.090,00 |
| 18.07.2025 | 22,20 | 22,58 | 22,10 | 22,13 | 0,11% | - |
| 17.07.2025 | 21,80 | 22,30 | 21,73 | 22,10 | 1,61% | 43.000,00 |
| 16.07.2025 | 21,90 | 21,98 | 21,70 | 21,75 | -0,91% | 19.085,00 |
| 15.07.2025 | 21,88 | 22,25 | 21,88 | 21,95 | 0,34% | 18.761,00 |
| 14.07.2025 | 22,20 | 22,25 | 21,68 | 21,88 | -3,74% | 16.465,00 |
| 11.07.2025 | 23,03 | 23,13 | 22,65 | 22,73 | -1,41% | 11.790,00 |
| 10.07.2025 | 23,28 | 23,43 | 22,90 | 23,05 | -0,97% | 16.265,00 |
| 09.07.2025 | 22,90 | 23,40 | 22,53 | 23,28 | 1,75% | 3.805,00 |
| 08.07.2025 | 22,23 | 23,33 | 22,18 | 22,88 | 3,39% | 6.335,00 |
| 07.07.2025 | 22,18 | 22,25 | 21,83 | 22,13 | -0,56% | 5.950,00 |
| 04.07.2025 | 22,45 | 22,48 | 22,05 | 22,25 | -1,11% | 9.600,00 |
| 03.07.2025 | 21,93 | 22,58 | 21,88 | 22,50 | 3,33% | 3.300,00 |
| 02.07.2025 | 21,90 | 22,33 | 21,33 | 21,78 | -0,57% | 5.816,00 |
| 01.07.2025 | 22,05 | 22,20 | 21,68 | 21,90 | -2,12% | 8.018,00 |
| 30.06.2025 | 22,13 | 22,70 | 21,78 | 22,38 | 1,36% | 5.340,00 |
| 27.06.2025 | 21,80 | 22,20 | 21,53 | 22,08 | 1,26% | 15.100,00 |
| 26.06.2025 | 21,58 | 21,85 | 21,48 | 21,80 | 1,16% | 2.742,00 |
| 25.06.2025 | 21,95 | 22,05 | 21,53 | 21,55 | -2,05% | 858,00 |
| 24.06.2025 | 21,50 | 22,13 | 21,50 | 22,00 | 3,41% | 8.820,00 |
| 23.06.2025 | 21,70 | 21,78 | 21,05 | 21,28 | -2,18% | 6.847,00 |
| 20.06.2025 | 21,98 | 22,30 | 21,73 | 21,75 | -0,11% | 9.277,00 |
| 19.06.2025 | 22,65 | 22,65 | 21,73 | 21,78 | -3,86% | 10.250,00 |
| 18.06.2025 | 22,70 | 23,33 | 22,53 | 22,65 | -0,11% | 8.375,00 |
| 17.06.2025 | 22,68 | 23,03 | 22,50 | 22,68 | -0,44% | 1.400,00 |
| 16.06.2025 | 22,23 | 22,85 | 22,18 | 22,78 | 2,24% | 3.836,00 |
| 13.06.2025 | 22,75 | 22,83 | 22,18 | 22,28 | -4,60% | 18.173,00 |
| 12.06.2025 | 22,90 | 23,43 | 22,80 | 23,35 | 1,74% | 13.283,00 |
| 11.06.2025 | 22,50 | 23,20 | 22,33 | 22,95 | 2,00% | 16.927,00 |
| 10.06.2025 | 23,23 | 23,38 | 22,40 | 22,50 | -3,12% | 8.686,00 |
| 09.06.2025 | 23,03 | 23,58 | 23,03 | 23,23 | 0,43% | 15.350,00 |
| 06.06.2025 | 23,25 | 23,38 | 23,00 | 23,13 | -0,64% | 3.268,00 |
| 05.06.2025 | 22,93 | 23,50 | 22,85 | 23,28 | 1,75% | 15.144,00 |
| 04.06.2025 | 22,10 | 23,65 | 22,05 | 22,88 | 6,89% | 14.803,00 |
| 03.06.2025 | 21,15 | 21,45 | 20,93 | 21,40 | 1,42% | 3.615,00 |
| 02.06.2025 | 21,75 | 22,05 | 20,95 | 21,10 | -3,43% | 6.909,00 |
| 30.05.2025 | 22,25 | 22,48 | 21,58 | 21,85 | -2,24% | 7.125,00 |
| 29.05.2025 | 22,25 | 22,65 | 22,13 | 22,35 | 1,13% | 7.395,00 |
| 28.05.2025 | 22,45 | 22,60 | 22,10 | 22,10 | -2,32% | 11.561,00 |
| 27.05.2025 | 22,63 | 22,85 | 22,30 | 22,63 | 0,56% | 8.258,00 |
| 26.05.2025 | 21,35 | 22,73 | 21,23 | 22,50 | 6,64% | 5.384,00 |
| 23.05.2025 | 21,63 | 21,73 | 20,25 | 21,10 | -2,54% | 22.784,00 |
| 22.05.2025 | 22,25 | 22,35 | 21,38 | 21,65 | -2,70% | 12.467,00 |
| 21.05.2025 | 23,35 | 23,43 | 22,08 | 22,25 | -4,30% | 14.076,00 |
| 20.05.2025 | 24,00 | 24,45 | 21,95 | 23,25 | -9,44% | 18.841,00 |
| 19.05.2025 | 24,68 | 25,78 | 24,48 | 25,68 | 4,80% | 36.972,00 |
| 16.05.2025 | 25,08 | 25,10 | 24,23 | 24,50 | -2,20% | 5.460,00 |
| 15.05.2025 | 24,73 | 25,13 | 24,38 | 25,05 | -2,24% | 15.613,00 |
| 14.05.2025 | 26,40 | 26,43 | 25,45 | 25,63 | -2,94% | 7.371,00 |
| 13.05.2025 | 25,50 | 26,53 | 25,23 | 26,40 | 4,87% | 31.669,00 |
| 12.05.2025 | 24,90 | 25,55 | 24,75 | 25,18 | 1,21% | 4.776,00 |
| 09.05.2025 | 25,05 | 25,68 | 24,73 | 24,88 | -0,60% | 9.752,00 |
| 08.05.2025 | 24,83 | 25,53 | 24,83 | 25,03 | 0,60% | 11.369,00 |
| 07.05.2025 | 25,40 | 25,58 | 24,75 | 24,88 | -2,36% | 10.203,00 |
| 06.05.2025 | 24,40 | 25,58 | 23,75 | 25,48 | 4,09% | 14.803,00 |
| 05.05.2025 | 23,48 | 24,55 | 23,48 | 24,48 | 4,26% | 7.675,00 |
| 02.05.2025 | 22,88 | 23,83 | 22,88 | 23,48 | 2,74% | 3.625,00 |
| 30.04.2025 | 22,80 | 22,95 | 22,70 | 22,85 | -0,44% | 4.972,00 |
| 29.04.2025 | 23,05 | 23,33 | 22,78 | 22,95 | -0,54% | 4.602,00 |
| 28.04.2025 | 22,90 | 23,20 | 22,68 | 23,08 | 0,33% | 8.684,00 |
| 25.04.2025 | 23,23 | 23,70 | 22,78 | 23,00 | -0,54% | 5.457,00 |
| 24.04.2025 | 22,83 | 23,20 | 22,43 | 23,13 | -1,07% | 8.903,00 |
| 23.04.2025 | 22,30 | 23,53 | 21,83 | 23,38 | 7,72% | 14.310,00 |
| 22.04.2025 | 22,08 | 22,13 | 21,60 | 21,70 | -0,69% | 11.884,00 |
| 17.04.2025 | 22,00 | 22,13 | 21,65 | 21,85 | -0,23% | 3.670,00 |
| 16.04.2025 | 21,93 | 22,53 | 21,43 | 21,90 | -0,11% | 25.476,00 |
| 15.04.2025 | 21,33 | 22,23 | 21,30 | 21,93 | 2,93% | 13.825,00 |
| 14.04.2025 | 20,63 | 21,53 | 20,50 | 21,30 | 4,41% | 14.169,00 |
| 11.04.2025 | 20,25 | 20,75 | 19,97 | 20,40 | 0,99% | 4.872,00 |
| 10.04.2025 | 21,40 | 21,55 | 19,88 | 20,20 | -2,65% | 12.032,00 |
| 09.04.2025 | 19,67 | 21,38 | 18,92 | 20,75 | 4,96% | 18.412,00 |
| 08.04.2025 | 19,29 | 21,55 | 19,24 | 19,77 | 2,70% | 6.460,00 |
| 07.04.2025 | 18,21 | 19,95 | 17,05 | 19,25 | 0,26% | 11.920,00 |
| 04.04.2025 | 20,88 | 21,15 | 19,07 | 19,20 | -11,21% | 18.475,00 |
| 03.04.2025 | 20,28 | 22,08 | 20,25 | 21,63 | 2,85% | 14.816,00 |
| 02.04.2025 | 21,70 | 21,70 | 20,83 | 21,03 | -3,33% | 5.277,00 |
| 01.04.2025 | 21,10 | 21,85 | 21,03 | 21,75 | 3,57% | 12.998,00 |
| 31.03.2025 | 22,15 | 22,18 | 21,00 | 21,00 | -5,41% | 18.400,00 |
| 28.03.2025 | 23,13 | 23,25 | 21,78 | 22,20 | -4,82% | 7.785,00 |
| 27.03.2025 | 23,15 | 23,58 | 22,23 | 23,33 | 1,74% | 14.366,00 |
| 26.03.2025 | 23,45 | 23,55 | 22,85 | 22,93 | -2,45% | 2.949,00 |
| 25.03.2025 | 22,70 | 23,60 | 22,70 | 23,50 | 3,41% | 11.212,00 |
| 24.03.2025 | 23,95 | 24,10 | 22,70 | 22,73 | -3,61% | 11.026,00 |
| 21.03.2025 | 23,40 | 23,95 | 23,28 | 23,58 | 1,51% | 12.600,00 |
| 20.03.2025 | 24,53 | 24,58 | 22,65 | 23,23 | -6,91% | 15.890,00 |
| 19.03.2025 | 26,93 | 26,95 | 23,98 | 24,95 | -4,68% | 22.568,00 |
| 18.03.2025 | 27,53 | 28,25 | 22,60 | 26,18 | 3,25% | 42.246,00 |
| 17.03.2025 | 22,00 | 25,38 | 21,93 | 25,35 | 18,04% | 34.621,00 |
| 14.03.2025 | 19,19 | 21,50 | 19,14 | 21,48 | 12,91% | 22.715,00 |
| 13.03.2025 | 18,95 | 19,54 | 18,94 | 19,02 | -0,11% | 12.978,00 |
| 12.03.2025 | 18,66 | 19,67 | 18,53 | 19,04 | 1,98% | 9.754,00 |