14,920€
-0,93%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,19 | 15,73 | 14,94 | 14,94 | -0,93% | 1.486,00 |
| 26.02.2026 | 15,12 | 15,59 | 15,05 | 15,08 | -0,26% | 7.955,00 |
| 25.02.2026 | 14,54 | 15,37 | 14,32 | 15,12 | 6,33% | 21.012,00 |
| 24.02.2026 | 13,58 | 14,45 | 13,36 | 14,22 | 9,47% | 6.573,00 |
| 23.02.2026 | 13,12 | 13,18 | 12,65 | 12,99 | -0,08% | 28.800,00 |
| 20.02.2026 | 13,23 | 13,27 | 13,00 | 13,00 | -1,37% | 216,00 |
| 19.02.2026 | 13,59 | 13,60 | 13,09 | 13,18 | -3,23% | 27.839,00 |
| 18.02.2026 | 13,65 | 13,75 | 13,43 | 13,62 | -0,15% | 596,00 |
| 17.02.2026 | 13,55 | 13,75 | 13,25 | 13,64 | 1,41% | 16.130,00 |
| 16.02.2026 | 13,22 | 13,86 | 13,13 | 13,45 | 1,82% | 3.657,00 |
| 13.02.2026 | 13,08 | 13,36 | 13,03 | 13,21 | 0,69% | 10.073,00 |
| 12.02.2026 | 13,75 | 13,85 | 13,01 | 13,12 | -4,51% | 21.700,00 |
| 11.02.2026 | 13,83 | 13,86 | 13,47 | 13,74 | -0,07% | 5.740,00 |
| 10.02.2026 | 13,30 | 13,93 | 13,30 | 13,75 | 3,31% | 2.988,00 |
| 09.02.2026 | 13,26 | 13,45 | 13,17 | 13,31 | 1,06% | 3.900,00 |
| 06.02.2026 | 12,82 | 13,18 | 12,78 | 13,17 | 3,05% | 5.964,00 |
| 05.02.2026 | 13,33 | 13,44 | 12,74 | 12,78 | -4,48% | 510,00 |
| 04.02.2026 | 13,80 | 13,91 | 13,37 | 13,38 | -2,97% | 14.800,00 |
| 03.02.2026 | 14,15 | 14,20 | 13,75 | 13,79 | -2,41% | 19.640,00 |
| 02.02.2026 | 13,93 | 14,27 | 13,76 | 14,13 | 1,07% | - |
| 30.01.2026 | 14,30 | 14,59 | 13,89 | 13,98 | -2,03% | 6.019,00 |
| 29.01.2026 | 14,35 | 14,53 | 14,23 | 14,27 | -0,76% | 153,00 |
| 28.01.2026 | 14,54 | 14,74 | 14,31 | 14,38 | -1,10% | 4.285,00 |
| 27.01.2026 | 14,35 | 14,66 | 14,14 | 14,54 | 1,54% | 800,00 |
| 26.01.2026 | 13,73 | 14,33 | 13,60 | 14,32 | 5,60% | 23.505,00 |
| 23.01.2026 | 14,10 | 14,17 | 13,55 | 13,56 | -3,90% | 4.400,00 |
| 22.01.2026 | 13,46 | 14,39 | 13,40 | 14,11 | 5,06% | 19.130,00 |
| 21.01.2026 | 13,05 | 13,48 | 12,74 | 13,43 | 3,15% | 7.840,00 |
| 20.01.2026 | 13,04 | 13,14 | 12,75 | 13,02 | -0,53% | 9.453,00 |
| 19.01.2026 | 13,62 | 13,66 | 13,01 | 13,09 | -4,52% | 27.088,00 |
| 16.01.2026 | 13,75 | 13,84 | 13,64 | 13,71 | -0,22% | 7.256,00 |
| 15.01.2026 | 13,79 | 13,93 | 13,74 | 13,74 | -0,22% | 7.000,00 |
| 14.01.2026 | 13,95 | 13,97 | 13,62 | 13,77 | -0,65% | 3.173,00 |
| 13.01.2026 | 13,83 | 14,00 | 13,64 | 13,86 | 0,43% | 38.478,00 |
| 12.01.2026 | 13,96 | 14,09 | 13,77 | 13,80 | -0,43% | 9.572,00 |
| 09.01.2026 | 13,62 | 13,92 | 13,54 | 13,86 | 3,43% | 6.353,00 |
| 08.01.2026 | 13,56 | 13,69 | 13,30 | 13,40 | -1,98% | 7.914,00 |
| 07.01.2026 | 13,42 | 13,74 | 13,28 | 13,67 | 1,64% | 12.950,00 |
| 06.01.2026 | 13,16 | 13,45 | 12,94 | 13,45 | 3,14% | 17.880,00 |
| 05.01.2026 | 12,78 | 13,17 | 12,62 | 13,04 | 3,16% | 2.600,00 |
| 02.01.2026 | 12,32 | 12,85 | 12,26 | 12,64 | 1,94% | 14.158,00 |
| 30.12.2025 | 12,02 | 12,53 | 12,00 | 12,40 | 3,51% | 17.500,00 |
| 29.12.2025 | 12,10 | 12,31 | 11,97 | 11,98 | -1,32% | 15.444,00 |
| 23.12.2025 | 12,03 | 12,26 | 12,02 | 12,14 | 1,34% | 6.090,00 |
| 22.12.2025 | 12,18 | 12,22 | 11,93 | 11,98 | -0,99% | 30.200,00 |
| 19.12.2025 | 12,14 | 12,38 | 12,10 | 12,10 | 0,17% | 11.959,00 |
| 18.12.2025 | 12,21 | 12,27 | 12,02 | 12,08 | 1,17% | 10.212,00 |
| 17.12.2025 | 12,00 | 12,19 | 11,87 | 11,94 | 0,34% | 1.162,00 |
| 16.12.2025 | 12,08 | 12,21 | 11,90 | 11,90 | -1,16% | 624,00 |
| 15.12.2025 | 12,17 | 12,25 | 11,97 | 12,04 | -0,66% | 15.054,00 |
| 12.12.2025 | 12,31 | 12,60 | 12,12 | 12,12 | -1,14% | 5.100,00 |
| 11.12.2025 | 12,27 | 12,52 | 12,15 | 12,26 | 0,00% | 4.556,00 |
| 10.12.2025 | 12,22 | 12,46 | 12,17 | 12,26 | -0,33% | 5.880,00 |
| 09.12.2025 | 12,42 | 12,42 | 12,15 | 12,30 | -0,49% | 9.980,00 |
| 08.12.2025 | 12,39 | 12,78 | 12,31 | 12,36 | -0,96% | 11.160,00 |
| 05.12.2025 | 12,44 | 12,51 | 12,26 | 12,48 | 0,16% | 2.472,00 |
| 04.12.2025 | 12,31 | 12,54 | 12,11 | 12,46 | 1,80% | 39.672,00 |
| 03.12.2025 | 12,16 | 12,38 | 12,10 | 12,24 | 0,99% | 9.480,00 |
| 02.12.2025 | 12,35 | 12,40 | 12,05 | 12,12 | -0,98% | 20.640,00 |
| 01.12.2025 | 12,45 | 12,57 | 12,15 | 12,24 | -2,24% | 11.250,00 |
| 28.11.2025 | 12,37 | 12,62 | 12,35 | 12,52 | 1,46% | 5.917,00 |
| 27.11.2025 | 12,60 | 12,73 | 12,34 | 12,34 | -1,75% | 49,00 |
| 26.11.2025 | 12,89 | 12,94 | 12,42 | 12,56 | -2,03% | 18.245,00 |
| 25.11.2025 | 12,81 | 12,98 | 12,37 | 12,82 | 0,16% | 17.982,00 |
| 24.11.2025 | 12,26 | 13,01 | 11,95 | 12,80 | 8,29% | 14.210,00 |
| 21.11.2025 | 12,18 | 12,56 | 11,77 | 11,82 | -2,64% | 14.388,00 |
| 20.11.2025 | 12,50 | 12,81 | 12,10 | 12,14 | -1,62% | 17.274,00 |
| 19.11.2025 | 12,12 | 12,54 | 12,05 | 12,34 | 0,33% | 13.200,00 |
| 18.11.2025 | 13,72 | 13,73 | 11,30 | 12,30 | -9,02% | 20.775,00 |
| 17.11.2025 | 13,68 | 13,89 | 13,38 | 13,52 | -2,73% | 10.427,00 |
| 14.11.2025 | 14,19 | 14,26 | 13,30 | 13,90 | -2,80% | 27.184,00 |
| 13.11.2025 | 14,64 | 14,68 | 14,26 | 14,30 | -1,52% | 10.635,00 |
| 12.11.2025 | 14,65 | 14,75 | 14,43 | 14,52 | -0,27% | 18.826,00 |
| 11.11.2025 | 14,73 | 14,75 | 14,46 | 14,56 | -0,68% | 3.802,00 |
| 10.11.2025 | 14,57 | 14,91 | 14,51 | 14,66 | 1,24% | 5.733,00 |
| 07.11.2025 | 15,03 | 15,06 | 14,30 | 14,48 | -3,47% | 22.940,00 |
| 06.11.2025 | 15,31 | 15,38 | 15,00 | 15,00 | -1,57% | 34.410,00 |
| 05.11.2025 | 15,30 | 15,47 | 15,05 | 15,24 | 0,26% | 2.400,00 |
| 04.11.2025 | 15,50 | 15,84 | 15,15 | 15,20 | 0,00% | 11.940,00 |
| 03.11.2025 | 15,84 | 15,90 | 15,17 | 15,20 | -3,55% | 10.920,00 |
| 31.10.2025 | 15,94 | 16,10 | 15,76 | 15,76 | -1,01% | - |
| 30.10.2025 | 16,17 | 16,22 | 15,82 | 15,92 | -1,36% | 9.955,00 |
| 29.10.2025 | 16,22 | 16,27 | 15,98 | 16,14 | -0,12% | 9.290,00 |
| 28.10.2025 | 16,34 | 16,43 | 16,16 | 16,16 | -0,62% | 3.500,00 |
| 27.10.2025 | 16,93 | 16,93 | 16,26 | 16,26 | -2,17% | 10.950,00 |
| 24.10.2025 | 16,27 | 16,75 | 16,27 | 16,62 | 2,34% | 22.450,00 |
| 23.10.2025 | 16,57 | 16,80 | 16,11 | 16,24 | -1,58% | 5.110,00 |
| 22.10.2025 | 16,39 | 16,86 | 16,34 | 16,50 | 1,23% | 12.148,00 |
| 21.10.2025 | 16,38 | 16,40 | 16,11 | 16,30 | 0,25% | 3.298,00 |
| 20.10.2025 | 16,22 | 16,48 | 16,22 | 16,26 | 0,49% | 1.470,00 |
| 17.10.2025 | 16,30 | 16,37 | 16,13 | 16,18 | -0,86% | 9.409,00 |
| 16.10.2025 | 16,72 | 16,80 | 16,32 | 16,32 | -1,57% | 12.320,00 |
| 15.10.2025 | 16,45 | 16,81 | 16,24 | 16,58 | 0,48% | 11.270,00 |
| 14.10.2025 | 16,92 | 16,97 | 16,35 | 16,50 | -2,25% | 15.506,00 |
| 13.10.2025 | 17,00 | 17,06 | 16,80 | 16,88 | 0,00% | 27.678,00 |
| 10.10.2025 | 17,27 | 17,30 | 16,71 | 16,88 | -1,86% | 11.692,00 |
| 09.10.2025 | 17,26 | 17,47 | 17,17 | 17,20 | 0,47% | 15.135,00 |
| 08.10.2025 | 17,43 | 17,51 | 17,12 | 17,12 | -1,04% | 3.590,00 |
| 07.10.2025 | 17,60 | 17,76 | 17,28 | 17,30 | -0,35% | 16.647,00 |
| 06.10.2025 | 17,38 | 17,67 | 17,18 | 17,36 | 0,12% | 8.949,00 |