Echtzeit-Aktienkurs SFL CORP. LTD DL 1
Bid:
Ask:
Aktienkurse zur SFL CORP. LTD DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 8,02 | 8,03 | 7,93 | 7,96 | -0,62% | 1.031.633,00 |
| 15.09.2025 | 8,06 | 8,15 | 8,00 | 8,01 | -0,12% | 1.276.584,00 |
| 12.09.2025 | 8,08 | 8,15 | 7,97 | 8,02 | -3,14% | 1.308.922,00 |
| 11.09.2025 | 8,17 | 8,31 | 8,15 | 8,28 | 0,85% | 1.519.495,00 |
| 10.09.2025 | 8,15 | 8,29 | 8,14 | 8,21 | 0,24% | 958.357,00 |
| 09.09.2025 | 8,38 | 8,38 | 8,16 | 8,19 | -0,85% | 1.130.878,00 |
| 08.09.2025 | 8,30 | 8,38 | 8,21 | 8,26 | 0,36% | 1.115.193,00 |
| 05.09.2025 | 8,11 | 8,25 | 8,11 | 8,23 | -42,25% | 815.115,00 |
| 08.11.2019 | 14,29 | 14,40 | 14,23 | 14,25 | -0,28% | 326.573,00 |
| 07.11.2019 | 14,59 | 14,59 | 14,17 | 14,29 | -1,24% | 686.208,00 |
| 06.11.2019 | 14,70 | 14,70 | 14,37 | 14,47 | -1,56% | 516.499,00 |
| 05.11.2019 | 14,81 | 14,91 | 14,54 | 14,70 | -0,41% | 496.222,00 |
| 04.11.2019 | 14,72 | 14,80 | 14,66 | 14,76 | 0,89% | 499.012,00 |
| 01.11.2019 | 14,57 | 14,63 | 14,44 | 14,63 | 1,11% | 542.637,00 |
| 31.10.2019 | 14,66 | 14,66 | 14,31 | 14,47 | -1,23% | 533.930,00 |
| 30.10.2019 | 14,65 | 14,66 | 14,52 | 14,65 | -0,27% | 500.625,00 |
| 29.10.2019 | 14,77 | 14,78 | 14,67 | 14,69 | -1,01% | 424.848,00 |
| 28.10.2019 | 14,82 | 14,89 | 14,72 | 14,84 | 0,47% | 545.190,00 |
| 25.10.2019 | 14,94 | 15,04 | 14,76 | 14,77 | -1,34% | 511.200,00 |
| 24.10.2019 | 15,08 | 15,09 | 14,82 | 14,97 | -0,60% | 466.697,00 |
| 23.10.2019 | 14,94 | 15,06 | 14,86 | 15,06 | 0,87% | 478.777,00 |
| 22.10.2019 | 14,92 | 15,10 | 14,87 | 14,93 | -0,27% | 1.083.904,00 |
| 21.10.2019 | 14,90 | 14,99 | 14,83 | 14,97 | 1,15% | 718.375,00 |
| 18.10.2019 | 14,80 | 14,89 | 14,76 | 14,80 | 0,00% | 607.313,00 |
| 17.10.2019 | 14,67 | 14,88 | 14,62 | 14,80 | 1,23% | 558.735,00 |
| 16.10.2019 | 14,65 | 14,72 | 14,58 | 14,62 | -0,75% | 480.699,00 |
| 15.10.2019 | 14,63 | 14,77 | 14,53 | 14,73 | 0,68% | 899.706,00 |
| 14.10.2019 | 14,63 | 14,70 | 14,57 | 14,63 | 0,00% | 378.982,00 |
| 11.10.2019 | 14,64 | 14,76 | 14,62 | 14,63 | 0,48% | 572.525,00 |
| 10.10.2019 | 14,32 | 14,58 | 14,29 | 14,56 | 1,96% | 840.788,00 |
| 09.10.2019 | 14,31 | 14,38 | 14,16 | 14,28 | 0,49% | 391.930,00 |
| 08.10.2019 | 14,25 | 14,29 | 14,16 | 14,21 | -0,56% | 381.813,00 |
| 07.10.2019 | 14,31 | 14,37 | 14,25 | 14,29 | -0,35% | 329.695,00 |
| 04.10.2019 | 14,05 | 14,34 | 14,01 | 14,34 | 2,43% | 445.327,00 |
| 03.10.2019 | 13,94 | 14,05 | 13,83 | 14,00 | 0,14% | 551.719,00 |
| 02.10.2019 | 13,91 | 14,05 | 13,84 | 13,98 | -0,14% | 627.841,00 |
| 01.10.2019 | 14,10 | 14,19 | 14,00 | 14,00 | -0,28% | 424.914,00 |
| 30.09.2019 | 14,11 | 14,17 | 14,03 | 14,04 | -0,21% | 346.648,00 |
| 27.09.2019 | 14,06 | 14,19 | 14,04 | 14,07 | -0,21% | 274.645,00 |
| 26.09.2019 | 14,11 | 14,20 | 14,08 | 14,10 | 0,00% | 273.772,00 |
| 25.09.2019 | 14,00 | 14,16 | 13,82 | 14,10 | 0,36% | 382.707,00 |
| 24.09.2019 | 14,24 | 14,32 | 14,03 | 14,05 | -1,33% | 509.609,00 |
| 23.09.2019 | 14,11 | 14,35 | 14,10 | 14,24 | 0,99% | 396.801,00 |
| 20.09.2019 | 14,15 | 14,28 | 14,09 | 14,10 | -0,07% | 644.224,00 |
| 19.09.2019 | 14,25 | 14,32 | 14,10 | 14,11 | -0,91% | 304.100,00 |
| 18.09.2019 | 14,24 | 14,33 | 14,12 | 14,24 | -0,35% | 331.044,00 |
| 17.09.2019 | 14,18 | 14,31 | 13,96 | 14,29 | 0,35% | 640.594,00 |
| 16.09.2019 | 14,35 | 14,48 | 14,24 | 14,24 | -0,35% | 690.075,00 |
| 13.09.2019 | 14,54 | 14,54 | 14,29 | 14,29 | -0,49% | 514.480,00 |
| 12.09.2019 | 14,32 | 14,47 | 14,19 | 14,36 | -0,55% | 517.938,00 |
| 11.09.2019 | 14,46 | 14,57 | 14,33 | 14,44 | -2,04% | 606.256,00 |
| 10.09.2019 | 14,69 | 14,94 | 14,56 | 14,74 | 0,27% | 939.037,00 |
| 09.09.2019 | 14,46 | 14,75 | 14,45 | 14,70 | 2,08% | 856.015,00 |
| 06.09.2019 | 14,44 | 14,44 | 14,29 | 14,40 | 0,00% | 410.623,00 |
| 05.09.2019 | 14,30 | 14,56 | 14,30 | 14,40 | 0,98% | 734.158,00 |
| 04.09.2019 | 14,20 | 14,29 | 14,12 | 14,26 | 0,99% | 478.278,00 |
| 03.09.2019 | 14,00 | 14,13 | 13,82 | 14,12 | 0,36% | 510.911,00 |
| 30.08.2019 | 14,13 | 14,19 | 14,02 | 14,07 | -0,14% | 538.212,00 |
| 29.08.2019 | 14,00 | 14,12 | 13,95 | 14,09 | 0,93% | 523.635,00 |
| 28.08.2019 | 13,78 | 13,98 | 13,65 | 13,96 | 1,82% | 549.216,00 |
| 27.08.2019 | 13,81 | 13,97 | 13,63 | 13,71 | -0,72% | 673.873,00 |
| 26.08.2019 | 13,90 | 13,90 | 13,69 | 13,81 | 0,66% | 699.673,00 |
| 23.08.2019 | 13,91 | 14,11 | 13,68 | 13,72 | -2,00% | 812.514,00 |
| 22.08.2019 | 14,08 | 14,26 | 13,97 | 14,00 | -0,57% | 1.054.081,00 |
| 21.08.2019 | 13,30 | 14,12 | 13,30 | 14,08 | 6,59% | 2.323.421,00 |
| 20.08.2019 | 13,09 | 13,26 | 12,90 | 13,21 | 3,04% | 1.694.292,00 |
| 19.08.2019 | 12,79 | 13,02 | 12,78 | 12,82 | 0,79% | 1.279.655,00 |
| 16.08.2019 | 12,50 | 12,75 | 12,50 | 12,72 | 1,84% | 461.422,00 |
| 15.08.2019 | 12,60 | 12,65 | 12,42 | 12,49 | -0,79% | 543.990,00 |
| 14.08.2019 | 12,71 | 12,86 | 12,59 | 12,59 | -2,48% | 498.558,00 |
| 13.08.2019 | 12,75 | 12,95 | 12,71 | 12,91 | 1,18% | 324.153,00 |
| 12.08.2019 | 12,79 | 12,82 | 12,71 | 12,76 | 0,16% | 213.680,00 |
| 09.08.2019 | 12,95 | 12,95 | 12,73 | 12,74 | -1,62% | 273.976,00 |
| 08.08.2019 | 12,92 | 12,97 | 12,81 | 12,95 | 0,78% | 282.124,00 |
| 07.08.2019 | 12,61 | 12,92 | 12,55 | 12,85 | 0,71% | 419.304,00 |
| 06.08.2019 | 12,63 | 12,81 | 12,58 | 12,76 | 1,67% | 477.278,00 |
| 05.08.2019 | 12,90 | 12,92 | 12,54 | 12,55 | -3,46% | 789.677,00 |
| 02.08.2019 | 13,07 | 13,16 | 12,93 | 13,00 | -0,61% | 401.555,00 |
| 01.08.2019 | 13,13 | 13,26 | 12,99 | 13,08 | -0,53% | 524.331,00 |
| 31.07.2019 | 13,17 | 13,50 | 13,09 | 13,15 | -0,15% | 842.333,00 |
| 30.07.2019 | 13,03 | 13,22 | 12,92 | 13,17 | 0,46% | 501.961,00 |
| 29.07.2019 | 13,16 | 13,22 | 13,09 | 13,11 | -0,38% | 489.695,00 |
| 26.07.2019 | 13,13 | 13,22 | 13,06 | 13,16 | 0,38% | 397.774,00 |
| 25.07.2019 | 13,13 | 13,15 | 13,02 | 13,11 | -0,15% | 597.840,00 |
| 24.07.2019 | 12,97 | 13,19 | 12,97 | 13,13 | 0,77% | 499.017,00 |
| 23.07.2019 | 12,92 | 13,07 | 12,92 | 13,03 | 0,62% | 326.121,00 |
| 22.07.2019 | 12,87 | 12,97 | 12,78 | 12,95 | 0,78% | 503.795,00 |
| 19.07.2019 | 12,75 | 12,88 | 12,71 | 12,85 | 0,71% | 469.745,00 |
| 18.07.2019 | 12,67 | 12,79 | 12,63 | 12,76 | 0,16% | 383.410,00 |
| 17.07.2019 | 12,94 | 12,96 | 12,68 | 12,74 | -1,62% | 392.700,00 |
| 16.07.2019 | 12,73 | 12,98 | 12,72 | 12,95 | 1,57% | 1.244.702,00 |
| 15.07.2019 | 12,90 | 12,92 | 12,73 | 12,75 | -1,16% | 293.099,00 |
| 12.07.2019 | 12,79 | 12,94 | 12,79 | 12,90 | 0,70% | 324.476,00 |
| 11.07.2019 | 12,78 | 12,82 | 12,71 | 12,81 | 0,16% | 348.412,00 |
| 10.07.2019 | 12,75 | 12,84 | 12,74 | 12,79 | 0,71% | 304.850,00 |
| 09.07.2019 | 12,65 | 12,73 | 12,57 | 12,70 | 0,00% | 361.716,00 |
| 08.07.2019 | 12,78 | 12,78 | 12,67 | 12,70 | 0,08% | 414.730,00 |
| 05.07.2019 | 12,57 | 12,69 | 12,54 | 12,69 | 0,40% | 285.771,00 |
| 03.07.2019 | 12,58 | 12,70 | 12,58 | 12,64 | 0,32% | 221.294,00 |
| 02.07.2019 | 12,60 | 12,74 | 12,52 | 12,60 | -0,63% | 326.879,00 |