20,675€
-1,08%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20,28 | 21,08 | 20,25 | 20,75 | -1,31% | 10.766,00 |
| 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 |
| 11.03.2025 | 18,64 | 18,95 | 18,51 | 18,67 | 0,27% | 4.950,00 |
| 10.03.2025 | 19,71 | 19,92 | 18,51 | 18,62 | -4,76% | 6.770,00 |
| 07.03.2025 | 19,79 | 19,93 | 19,21 | 19,55 | -1,16% | 9.400,00 |
| 06.03.2025 | 19,84 | 20,43 | 19,47 | 19,78 | -0,20% | 12.400,00 |
| 05.03.2025 | 18,57 | 19,88 | 18,44 | 19,82 | 8,60% | 21.365,00 |
| 04.03.2025 | 18,45 | 18,51 | 17,46 | 18,25 | -1,30% | 15.220,00 |
| 03.03.2025 | 18,75 | 18,85 | 18,33 | 18,49 | 0,33% | 16.810,00 |
| 28.02.2025 | 18,57 | 18,57 | 18,09 | 18,43 | -0,75% | 9.157,00 |
| 27.02.2025 | 18,70 | 18,91 | 18,31 | 18,57 | -1,59% | 15.963,00 |
| 26.02.2025 | 18,46 | 18,95 | 18,42 | 18,87 | 2,17% | 11.755,00 |
| 25.02.2025 | 18,39 | 19,19 | 17,85 | 18,47 | 0,71% | 12.804,00 |
| 24.02.2025 | 17,96 | 18,43 | 17,75 | 18,34 | 2,80% | 16.776,00 |
| 21.02.2025 | 18,01 | 18,08 | 17,68 | 17,84 | -0,89% | 19.736,00 |
| 20.02.2025 | 17,66 | 18,18 | 17,62 | 18,00 | 2,04% | 24.820,00 |
| 19.02.2025 | 17,69 | 18,09 | 17,56 | 17,64 | -0,28% | 7.038,00 |
| 18.02.2025 | 17,63 | 17,85 | 17,44 | 17,69 | 0,34% | 26.708,00 |
| 17.02.2025 | 17,41 | 17,70 | 17,29 | 17,63 | 1,38% | 18.865,00 |
| 14.02.2025 | 17,27 | 17,57 | 17,14 | 17,39 | 1,05% | 16.595,00 |
| 13.02.2025 | 17,34 | 17,55 | 17,13 | 17,21 | -0,46% | 11.465,00 |
| 12.02.2025 | 17,65 | 17,69 | 17,18 | 17,29 | -0,97% | 4.990,00 |
| 11.02.2025 | 17,10 | 17,54 | 16,96 | 17,46 | 2,28% | 510,00 |
| 10.02.2025 | 16,75 | 17,13 | 16,69 | 17,07 | 1,55% | 1.800,00 |
| 07.02.2025 | 17,34 | 17,39 | 16,66 | 16,81 | -2,94% | 3.736,00 |
| 06.02.2025 | 17,06 | 17,42 | 16,88 | 17,32 | 1,52% | 15.513,00 |
| 05.02.2025 | 16,99 | 17,06 | 16,66 | 17,06 | -0,06% | 13.342,00 |
| 04.02.2025 | 16,96 | 17,28 | 16,37 | 17,07 | 0,77% | 5.200,00 |
| 03.02.2025 | 17,22 | 17,22 | 16,39 | 16,94 | -1,51% | 16.370,00 |
| 31.01.2025 | 17,25 | 17,42 | 16,99 | 17,20 | -0,92% | 15.618,00 |
| 30.01.2025 | 17,24 | 17,40 | 17,04 | 17,36 | 0,81% | 28.905,00 |
| 29.01.2025 | 17,63 | 17,63 | 17,07 | 17,22 | -2,21% | 5.918,00 |
| 28.01.2025 | 17,25 | 17,83 | 16,75 | 17,61 | 5,64% | 10.433,00 |
| 27.01.2025 | 16,56 | 16,78 | 16,25 | 16,67 | -0,48% | 11.130,00 |
| 24.01.2025 | 16,57 | 16,79 | 16,31 | 16,75 | 1,03% | 12.150,00 |
| 23.01.2025 | 16,95 | 17,04 | 16,37 | 16,58 | -2,59% | 29.680,00 |
| 22.01.2025 | 16,78 | 17,06 | 16,78 | 17,02 | 1,25% | 11.589,00 |
| 21.01.2025 | 16,85 | 17,30 | 16,71 | 16,81 | -0,47% | 20.710,00 |
| 20.01.2025 | 16,83 | 16,90 | 16,36 | 16,89 | 2,36% | 6.160,00 |
| 17.01.2025 | 16,44 | 16,71 | 16,41 | 16,50 | 0,12% | 3.340,00 |
| 16.01.2025 | 16,81 | 16,86 | 16,25 | 16,48 | -1,73% | 13.642,00 |
| 15.01.2025 | 16,50 | 16,99 | 16,50 | 16,77 | 1,76% | 19.265,00 |
| 14.01.2025 | 16,60 | 16,99 | 16,47 | 16,48 | -0,48% | 6.136,00 |
| 13.01.2025 | 17,29 | 17,29 | 16,55 | 16,56 | -4,17% | 1.657,00 |
| 10.01.2025 | 17,09 | 17,42 | 17,02 | 17,28 | 1,23% | 6.850,00 |
| 09.01.2025 | 16,96 | 17,21 | 16,81 | 17,07 | 0,53% | 15.910,00 |
| 08.01.2025 | 17,84 | 17,87 | 16,96 | 16,98 | -4,82% | 6.628,00 |
| 07.01.2025 | 18,30 | 18,39 | 17,75 | 17,84 | -2,46% | 5.300,00 |
| 06.01.2025 | 17,85 | 18,53 | 17,85 | 18,29 | 2,46% | 6.120,00 |
| 03.01.2025 | 17,86 | 17,88 | 17,50 | 17,85 | -0,39% | 11.398,00 |
| 02.01.2025 | 17,36 | 17,97 | 17,19 | 17,92 | 3,05% | 13.740,00 |
| 30.12.2024 | 17,29 | 17,66 | 17,18 | 17,39 | 0,40% | 4.587,00 |
| 27.12.2024 | 16,83 | 17,37 | 16,81 | 17,32 | 2,97% | 6.840,00 |
| 23.12.2024 | 16,29 | 16,94 | 16,24 | 16,82 | 3,25% | 10.300,00 |
| 20.12.2024 | 16,44 | 16,53 | 16,06 | 16,29 | -0,85% | 3.569,00 |
| 19.12.2024 | 16,63 | 16,77 | 16,43 | 16,43 | -1,20% | 8.400,00 |
| 18.12.2024 | 16,57 | 16,77 | 16,50 | 16,63 | 0,12% | 5.340,00 |
| 17.12.2024 | 16,78 | 16,92 | 16,51 | 16,61 | -0,95% | 16.560,00 |
| 16.12.2024 | 16,91 | 16,97 | 16,65 | 16,77 | -1,12% | 17.600,00 |
| 13.12.2024 | 17,14 | 17,24 | 16,86 | 16,96 | -0,82% | 8.232,00 |
| 12.12.2024 | 17,10 | 17,24 | 17,06 | 17,10 | 0,29% | 20.215,00 |
| 11.12.2024 | 17,34 | 17,34 | 17,02 | 17,05 | -1,50% | 9.150,00 |
| 10.12.2024 | 17,38 | 17,55 | 17,21 | 17,31 | -0,46% | 5.150,00 |
| 09.12.2024 | 17,12 | 17,47 | 17,01 | 17,39 | 2,54% | 4.720,00 |
| 06.12.2024 | 16,90 | 17,15 | 16,70 | 16,96 | 0,53% | 15.300,00 |
| 05.12.2024 | 17,07 | 17,32 | 16,68 | 16,87 | -1,58% | 17.655,00 |
| 04.12.2024 | 16,61 | 17,23 | 16,55 | 17,14 | 3,69% | 16.949,00 |
| 03.12.2024 | 16,60 | 16,86 | 16,43 | 16,53 | -0,48% | 10.479,00 |
| 02.12.2024 | 16,66 | 16,86 | 16,51 | 16,61 | -0,48% | 15.686,00 |
| 29.11.2024 | 16,80 | 16,87 | 16,56 | 16,69 | -0,48% | 9.248,00 |
| 28.11.2024 | 16,91 | 17,06 | 16,62 | 16,77 | -0,59% | 10.600,00 |
| 27.11.2024 | 16,90 | 16,95 | 16,63 | 16,87 | -0,18% | 8.275,00 |
| 26.11.2024 | 17,05 | 17,10 | 16,78 | 16,90 | -0,94% | 6.267,00 |
| 25.11.2024 | 16,66 | 17,13 | 16,59 | 17,06 | 2,34% | 28.311,00 |
| 22.11.2024 | 16,16 | 16,71 | 16,14 | 16,67 | 2,84% | 8.791,00 |
| 21.11.2024 | 17,10 | 17,18 | 15,96 | 16,21 | -4,53% | 17.633,00 |
| 20.11.2024 | 17,15 | 17,28 | 16,40 | 16,98 | -0,70% | 13.989,00 |
| 19.11.2024 | 18,90 | 19,47 | 16,84 | 17,10 | -5,05% | 12.986,00 |
| 18.11.2024 | 17,90 | 18,50 | 17,89 | 18,01 | 0,67% | 5.040,00 |
| 15.11.2024 | 17,59 | 18,05 | 17,42 | 17,89 | 1,82% | 22.920,00 |
| 14.11.2024 | 16,71 | 17,64 | 16,68 | 17,57 | 4,90% | 20.522,00 |
| 13.11.2024 | 17,81 | 17,83 | 16,30 | 16,75 | -5,79% | 10.601,00 |
| 12.11.2024 | 18,59 | 18,61 | 17,73 | 17,78 | -4,61% | 27.526,00 |
| 11.11.2024 | 18,19 | 18,65 | 18,07 | 18,64 | 2,36% | 7.174,00 |
| 08.11.2024 | 18,34 | 18,42 | 18,08 | 18,21 | -0,82% | 2.918,00 |