17,760€
-0,89%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |