17,820€
1,71%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 17,86 | 18,47 | 17,80 | 18,36 | 2,86% | 11.470,00 |
| 06.11.2024 | 18,55 | 18,82 | 17,70 | 17,85 | -4,08% | 9.466,00 |
| 05.11.2024 | 18,57 | 18,81 | 18,45 | 18,61 | 0,22% | 1.570,00 |
| 04.11.2024 | 18,79 | 18,97 | 18,55 | 18,57 | -1,12% | 4.160,00 |
| 01.11.2024 | 18,49 | 18,91 | 18,47 | 18,78 | 1,79% | 15.490,00 |
| 31.10.2024 | 18,85 | 19,01 | 18,41 | 18,45 | -2,28% | 5.450,00 |
| 30.10.2024 | 19,34 | 19,40 | 18,84 | 18,88 | -2,48% | 11.981,00 |
| 29.10.2024 | 19,77 | 19,81 | 19,31 | 19,36 | -1,93% | 7.850,00 |
| 28.10.2024 | 19,76 | 20,05 | 19,73 | 19,74 | 0,00% | 1.567,00 |
| 25.10.2024 | 19,91 | 20,03 | 19,71 | 19,74 | -0,80% | 16.340,00 |
| 24.10.2024 | 19,88 | 20,18 | 19,81 | 19,90 | 0,51% | 16.772,00 |
| 23.10.2024 | 20,30 | 20,40 | 19,80 | 19,80 | -2,34% | 7.004,00 |
| 22.10.2024 | 20,05 | 20,28 | 19,84 | 20,28 | 1,07% | 15.316,00 |
| 21.10.2024 | 20,38 | 20,60 | 20,00 | 20,06 | -1,43% | 1.000,00 |
| 18.10.2024 | 20,40 | 20,50 | 20,25 | 20,35 | -0,12% | 8.295,00 |
| 17.10.2024 | 20,48 | 20,58 | 20,33 | 20,38 | -0,12% | 5.432,00 |
| 16.10.2024 | 20,38 | 20,60 | 20,05 | 20,40 | 0,37% | 9.285,00 |
| 15.10.2024 | 20,53 | 20,60 | 20,23 | 20,33 | -1,09% | 4.400,00 |
| 14.10.2024 | 20,55 | 20,63 | 20,18 | 20,55 | -0,48% | 7.735,00 |
| 11.10.2024 | 20,40 | 20,85 | 20,38 | 20,65 | 1,35% | 8.161,00 |
| 10.10.2024 | 20,68 | 20,98 | 20,30 | 20,38 | -0,61% | 408,00 |
| 09.10.2024 | 20,25 | 20,58 | 20,25 | 20,50 | 1,61% | 1.350,00 |
| 08.10.2024 | 20,63 | 20,65 | 20,05 | 20,18 | -2,18% | 4.860,00 |
| 07.10.2024 | 20,50 | 20,75 | 20,10 | 20,63 | 0,86% | 13.251,00 |
| 04.10.2024 | 20,25 | 20,83 | 20,25 | 20,45 | 1,24% | - |
| 03.10.2024 | 20,35 | 20,68 | 20,13 | 20,20 | -0,98% | 810,00 |
| 02.10.2024 | 20,01 | 20,55 | 20,00 | 20,40 | 2,00% | 7.823,00 |
| 01.10.2024 | 20,48 | 20,63 | 19,85 | 20,00 | -2,32% | 19.880,00 |
| 30.09.2024 | 20,60 | 21,05 | 20,18 | 20,48 | -0,36% | 4.530,00 |
| 27.09.2024 | 20,30 | 20,93 | 20,28 | 20,55 | 1,11% | 18.560,00 |
| 26.09.2024 | 19,69 | 20,48 | 19,63 | 20,33 | 3,22% | 1.675,00 |
| 25.09.2024 | 19,89 | 20,18 | 19,55 | 19,69 | -1,35% | 16.399,00 |
| 24.09.2024 | 19,86 | 20,10 | 19,79 | 19,96 | 0,60% | 9.010,00 |
| 23.09.2024 | 20,08 | 20,98 | 19,80 | 19,84 | -1,05% | 1.131,00 |
| 20.09.2024 | 20,75 | 21,25 | 19,97 | 20,05 | -3,61% | 4.500,00 |
| 19.09.2024 | 20,58 | 21,13 | 20,28 | 20,80 | 1,59% | 10.609,00 |
| 18.09.2024 | 20,18 | 20,80 | 19,82 | 20,48 | 1,61% | 16.744,00 |
| 17.09.2024 | 20,15 | 20,43 | 20,13 | 20,15 | 0,00% | 515,00 |
| 16.09.2024 | 20,40 | 20,45 | 20,13 | 20,15 | -0,98% | 1.220,00 |
| 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 |