17,120€
-1,04%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,36 | 17,36 | 17,35 | 17,36 | 0,35% | - |
| 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 |
| 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 |