19,670€
0,77%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 19,66 | 19,66 | 19,53 | 19,60 | -0,05% | - |
| 09.10.2026 | 19,42 | 19,64 | 19,20 | 19,61 | 1,08% | 2.340,00 |
| 08.10.2026 | 20,06 | 20,08 | 19,14 | 19,40 | -3,34% | 4.700,00 |
| 07.10.2026 | 20,50 | 20,58 | 20,03 | 20,07 | -2,22% | 14.525,00 |
| 06.10.2026 | 20,18 | 20,73 | 20,08 | 20,53 | 1,86% | 9.720,00 |
| 05.10.2026 | 20,33 | 20,50 | 19,93 | 20,15 | -1,71% | 60.398,00 |
| 02.10.2026 | 20,33 | 20,75 | 20,20 | 20,50 | 0,49% | 16.162,00 |
| 01.10.2026 | 20,45 | 20,83 | 20,28 | 20,40 | -0,85% | 7.805,00 |
| 30.09.2026 | 20,30 | 20,88 | 20,20 | 20,58 | 1,60% | 23.910,00 |
| 29.09.2026 | 19,93 | 20,68 | 19,93 | 20,25 | 1,00% | 4.760,00 |
| 28.09.2026 | 20,43 | 20,45 | 19,83 | 20,05 | -2,08% | 11.538,00 |
| 25.09.2026 | 20,48 | 20,85 | 20,38 | 20,48 | 0,37% | 2.050,00 |
| 24.09.2026 | 20,73 | 20,78 | 20,20 | 20,40 | -2,74% | 640,00 |
| 23.09.2026 | 20,68 | 21,25 | 20,43 | 20,98 | 2,07% | 7.580,00 |
| 22.09.2026 | 20,90 | 20,98 | 20,50 | 20,55 | -1,32% | 5.500,00 |
| 21.09.2026 | 20,58 | 20,90 | 20,55 | 20,83 | 1,34% | - |
| 18.09.2026 | 20,65 | 21,25 | 20,55 | 20,55 | -1,08% | - |
| 17.09.2026 | 20,85 | 21,20 | 20,68 | 20,78 | 0,48% | 6.300,00 |
| 16.09.2026 | 20,58 | 21,15 | 20,50 | 20,68 | 0,98% | 24.604,00 |
| 15.09.2026 | 20,28 | 20,60 | 20,07 | 20,48 | 0,49% | 4.230,00 |
| 14.09.2026 | 20,38 | 20,83 | 19,52 | 20,38 | -0,37% | 45.000,00 |
| 11.09.2026 | 20,70 | 20,93 | 20,35 | 20,45 | -0,73% | 10.626,00 |
| 10.09.2026 | 20,58 | 20,90 | 20,53 | 20,60 | 0,49% | 11.700,00 |
| 09.09.2026 | 20,98 | 21,10 | 20,43 | 20,50 | -2,15% | 390,00 |
| 08.09.2026 | 21,25 | 21,30 | 20,93 | 20,95 | -1,64% | 3.787,00 |
| 07.09.2026 | 20,90 | 21,35 | 20,85 | 21,30 | 2,04% | 9.096,00 |
| 04.09.2026 | 20,73 | 21,30 | 20,70 | 20,88 | 0,60% | 1.400,00 |
| 03.09.2026 | 20,45 | 21,13 | 20,43 | 20,75 | 1,34% | 8.010,00 |
| 02.09.2026 | 21,00 | 21,13 | 20,28 | 20,48 | -2,62% | - |
| 01.09.2026 | 20,88 | 21,30 | 20,60 | 21,03 | 0,96% | 3.740,00 |
| 31.08.2026 | 20,48 | 21,33 | 20,40 | 20,83 | 2,08% | 13.052,00 |
| 28.08.2026 | 21,13 | 21,55 | 20,35 | 20,40 | -3,43% | 12.920,00 |
| 27.08.2026 | 20,63 | 21,45 | 20,60 | 21,13 | 2,80% | 25.854,00 |
| 26.08.2026 | 20,02 | 20,73 | 19,79 | 20,55 | 2,88% | 1.215,00 |
| 25.08.2026 | 19,89 | 20,48 | 19,83 | 19,98 | -0,35% | 7.026,00 |
| 24.08.2026 | 20,55 | 20,65 | 19,76 | 20,05 | -2,22% | 15.155,00 |
| 21.08.2026 | 20,23 | 20,78 | 20,20 | 20,50 | 0,24% | 36.000,00 |
| 20.08.2026 | 20,98 | 21,00 | 20,43 | 20,45 | -2,39% | 25.242,00 |
| 19.08.2026 | 20,18 | 21,10 | 20,08 | 20,95 | 3,97% | 3.777,00 |
| 18.08.2026 | 20,40 | 20,55 | 19,98 | 20,15 | -1,83% | 43.920,00 |
| 17.08.2026 | 20,98 | 21,35 | 20,15 | 20,53 | -1,79% | 7.368,00 |
| 14.08.2026 | 22,20 | 22,45 | 20,40 | 20,90 | -1,42% | 14.538,00 |
| 13.08.2026 | 20,90 | 21,35 | 20,55 | 21,20 | 1,68% | 19.000,00 |
| 12.08.2026 | 20,68 | 21,05 | 20,50 | 20,85 | 0,60% | 9.346,00 |
| 11.08.2026 | 20,68 | 20,95 | 20,53 | 20,73 | 0,24% | 26.125,00 |
| 10.08.2026 | 20,58 | 20,85 | 20,45 | 20,68 | 0,36% | 7.649,00 |
| 07.08.2026 | 20,53 | 20,85 | 20,43 | 20,60 | 0,49% | 1.094,00 |
| 06.08.2026 | 20,25 | 20,75 | 19,95 | 20,50 | 0,99% | 8.445,00 |
| 05.08.2026 | 20,30 | 20,68 | 19,80 | 20,30 | 0,25% | 1.940,00 |
| 04.08.2026 | 20,04 | 20,78 | 20,03 | 20,25 | 1,25% | 6.700,00 |
| 03.08.2026 | 20,23 | 20,45 | 19,67 | 20,00 | -0,27% | 7.855,00 |
| 31.07.2026 | 19,67 | 20,58 | 19,52 | 20,06 | 2,69% | 18.000,00 |
| 30.07.2026 | 18,81 | 19,73 | 18,79 | 19,53 | 3,77% | - |
| 29.07.2026 | 19,16 | 19,69 | 18,79 | 18,82 | -2,59% | 16.544,00 |
| 28.07.2026 | 19,47 | 20,07 | 18,98 | 19,32 | -1,08% | 2.200,00 |
| 27.07.2026 | 20,10 | 20,48 | 19,34 | 19,53 | -2,06% | 5.100,00 |
| 24.07.2026 | 19,78 | 20,53 | 19,72 | 19,94 | 0,61% | 11.069,00 |
| 23.07.2026 | 19,43 | 20,05 | 19,36 | 19,82 | 1,75% | - |
| 22.07.2026 | 19,59 | 19,65 | 19,18 | 19,48 | -0,51% | 5.690,00 |
| 21.07.2026 | 18,99 | 19,77 | 18,94 | 19,58 | 3,38% | 8.248,00 |
| 20.07.2026 | 19,00 | 19,53 | 18,87 | 18,94 | -0,58% | 380,00 |
| 17.07.2026 | 19,39 | 19,40 | 18,59 | 19,05 | -1,75% | 10.270,00 |
| 16.07.2026 | 19,86 | 20,07 | 18,89 | 19,39 | -2,12% | 4.207,00 |
| 15.07.2026 | 19,72 | 20,18 | 19,36 | 19,81 | 0,76% | 3.085,00 |
| 14.07.2026 | 20,10 | 20,18 | 19,15 | 19,66 | 0,00% | 80,00 |
| 13.07.2026 | 19,71 | 19,88 | 19,43 | 19,66 | -1,31% | 500,00 |
| 10.07.2026 | 19,75 | 20,10 | 19,41 | 19,92 | 0,20% | 2.892,00 |
| 09.07.2026 | 19,85 | 20,45 | 19,58 | 19,88 | 0,61% | 6.256,00 |
| 08.07.2026 | 19,87 | 20,01 | 19,09 | 19,76 | -1,45% | 16.098,00 |
| 07.07.2026 | 21,40 | 21,45 | 19,80 | 20,05 | -5,98% | 31.480,00 |
| 06.07.2026 | 19,80 | 21,60 | 19,23 | 21,33 | 7,59% | 34.313,00 |
| 03.07.2026 | 19,45 | 19,95 | 19,30 | 19,82 | 2,11% | 9.640,00 |
| 02.07.2026 | 20,25 | 20,28 | 19,20 | 19,41 | -3,79% | 13.962,00 |
| 01.07.2026 | 20,80 | 20,95 | 19,96 | 20,18 | -2,42% | 11.250,00 |
| 30.06.2026 | 20,18 | 21,10 | 20,18 | 20,68 | 2,73% | 7.912,00 |
| 29.06.2026 | 19,71 | 20,25 | 19,43 | 20,13 | 2,05% | 15.215,00 |
| 26.06.2026 | 20,58 | 20,65 | 19,25 | 19,72 | -4,62% | 16.675,00 |
| 25.06.2026 | 21,00 | 21,38 | 20,53 | 20,68 | -1,19% | 8.269,00 |
| 24.06.2026 | 21,83 | 22,08 | 20,65 | 20,93 | -3,79% | 28.158,00 |
| 23.06.2026 | 22,63 | 22,68 | 21,65 | 21,75 | -5,13% | 5.314,00 |
| 22.06.2026 | 23,65 | 23,93 | 22,88 | 22,93 | -2,76% | 12.009,00 |
| 19.06.2026 | 23,25 | 23,93 | 23,20 | 23,58 | 1,29% | 2.990,00 |
| 18.06.2026 | 23,10 | 23,53 | 22,78 | 23,28 | 0,76% | 10.768,00 |
| 17.06.2026 | 22,25 | 23,35 | 22,08 | 23,10 | 2,33% | 8.485,00 |
| 16.06.2026 | 20,70 | 23,45 | 20,60 | 22,58 | 9,99% | 11.038,00 |
| 15.06.2026 | 20,38 | 20,88 | 20,20 | 20,53 | 0,12% | 20.762,00 |
| 12.06.2026 | 20,33 | 20,88 | 19,90 | 20,50 | 1,23% | 14.114,00 |
| 11.06.2026 | 18,86 | 20,43 | 18,82 | 20,25 | 9,16% | 14.231,00 |
| 10.06.2026 | 20,00 | 20,20 | 18,49 | 18,55 | -7,94% | 14.848,00 |
| 09.06.2026 | 21,10 | 21,20 | 19,78 | 20,15 | -4,84% | 10.851,00 |
| 08.06.2026 | 19,55 | 21,33 | 19,48 | 21,18 | 5,09% | 14.270,00 |
| 05.06.2026 | 21,08 | 21,58 | 20,10 | 20,15 | -3,93% | 5.552,00 |
| 04.06.2026 | 22,15 | 22,15 | 20,50 | 20,98 | -5,20% | 26.407,00 |
| 03.06.2026 | 22,85 | 22,95 | 22,13 | 22,13 | -2,96% | 6.077,00 |
| 02.06.2026 | 21,88 | 22,98 | 21,80 | 22,80 | 4,47% | 6.534,00 |
| 01.06.2026 | 23,30 | 23,73 | 21,25 | 21,83 | -6,63% | 14.363,00 |
| 29.05.2026 | 23,58 | 24,13 | 22,83 | 23,38 | -0,64% | 8.317,00 |
| 28.05.2026 | 24,08 | 24,45 | 23,45 | 23,53 | -1,98% | 4.396,00 |
| 27.05.2026 | 24,48 | 24,73 | 23,80 | 24,00 | -1,34% | 8.266,00 |
| 26.05.2026 | 23,70 | 24,75 | 23,70 | 24,33 | 2,53% | 8.671,00 |