SFC Energy AG
[WKN: 756857 | ISIN: DE0007568578]
Aktienkurse
21,950€ 0,92%
Echtzeit-Aktienkurs SFC Energy AG
Bid: Ask:

Aktienkurse zur SFC Energy AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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