22,775€
-3,09%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,45 | 23,45 | 22,55 | 22,75 | -3,19% | 65.489,00 |
| 30.05.2024 | 22,95 | 23,75 | 22,30 | 23,50 | 1,08% | 28.778,00 |
| 29.05.2024 | 23,85 | 24,00 | 23,10 | 23,25 | -3,33% | 56.198,00 |
| 28.05.2024 | 24,00 | 24,40 | 23,45 | 24,05 | 0,00% | 42.956,00 |
| 27.05.2024 | 24,40 | 24,45 | 24,05 | 24,05 | -1,23% | 19.659,00 |
| 24.05.2024 | 24,15 | 24,50 | 24,05 | 24,35 | -0,41% | 35.585,00 |
| 23.05.2024 | 24,50 | 24,75 | 24,30 | 24,45 | -1,41% | 43.698,00 |
| 22.05.2024 | 23,95 | 24,85 | 23,90 | 24,80 | 2,69% | 71.517,00 |
| 21.05.2024 | 24,75 | 24,95 | 23,80 | 24,15 | -3,40% | 126.181,00 |
| 20.05.2024 | 24,55 | 25,05 | 24,25 | 25,00 | 1,01% | 84.469,00 |
| 17.05.2024 | 22,60 | 24,90 | 22,60 | 24,75 | 8,08% | 201.893,00 |
| 16.05.2024 | 22,55 | 23,50 | 22,35 | 22,90 | 0,44% | 102.988,00 |
| 15.05.2024 | 21,30 | 23,40 | 21,30 | 22,80 | 9,09% | 169.828,00 |
| 14.05.2024 | 20,55 | 20,95 | 20,50 | 20,90 | 0,72% | 20.087,00 |
| 13.05.2024 | 20,50 | 20,90 | 20,50 | 20,75 | 0,97% | 17.409,00 |
| 10.05.2024 | 20,50 | 20,80 | 20,45 | 20,55 | -0,24% | 32.666,00 |
| 09.05.2024 | 20,35 | 20,70 | 20,35 | 20,60 | 1,73% | 14.635,00 |
| 08.05.2024 | 20,25 | 20,65 | 20,00 | 20,25 | 0,50% | 41.647,00 |
| 07.05.2024 | 19,90 | 20,55 | 19,76 | 20,15 | 1,36% | 60.793,00 |
| 06.05.2024 | 19,80 | 19,94 | 19,60 | 19,88 | 1,12% | 26.937,00 |
| 03.05.2024 | 19,30 | 19,80 | 19,26 | 19,66 | 1,76% | 35.268,00 |
| 02.05.2024 | 18,90 | 19,32 | 18,90 | 19,32 | 2,11% | 25.511,00 |
| 30.04.2024 | 18,74 | 18,98 | 18,56 | 18,92 | 1,18% | 26.386,00 |
| 29.04.2024 | 18,62 | 18,96 | 18,46 | 18,70 | 0,97% | 16.630,00 |
| 26.04.2024 | 18,36 | 18,70 | 18,36 | 18,52 | 0,54% | 16.433,00 |
| 25.04.2024 | 18,78 | 18,78 | 18,20 | 18,42 | -1,50% | 29.760,00 |
| 24.04.2024 | 19,22 | 19,30 | 18,70 | 18,70 | -2,60% | 19.946,00 |
| 23.04.2024 | 18,88 | 19,22 | 18,80 | 19,20 | 3,23% | 23.385,00 |
| 22.04.2024 | 18,22 | 18,90 | 18,20 | 18,60 | 1,31% | 24.409,00 |
| 19.04.2024 | 18,40 | 18,60 | 18,20 | 18,36 | -1,92% | 22.166,00 |
| 18.04.2024 | 18,30 | 18,76 | 18,14 | 18,72 | 1,85% | 31.133,00 |
| 17.04.2024 | 18,24 | 18,60 | 18,08 | 18,38 | -0,11% | 39.782,00 |
| 16.04.2024 | 18,38 | 18,58 | 18,26 | 18,40 | -1,81% | 40.149,00 |
| 15.04.2024 | 19,02 | 19,08 | 18,50 | 18,74 | -1,99% | 46.642,00 |
| 12.04.2024 | 19,64 | 19,74 | 19,06 | 19,12 | -1,14% | 31.002,00 |
| 11.04.2024 | 19,38 | 19,70 | 19,14 | 19,34 | 0,42% | 31.520,00 |
| 10.04.2024 | 19,28 | 19,76 | 19,12 | 19,26 | 0,84% | 72.678,00 |
| 09.04.2024 | 19,28 | 19,66 | 19,02 | 19,10 | -0,73% | 79.774,00 |
| 08.04.2024 | 18,38 | 19,24 | 18,26 | 19,24 | 4,11% | 56.655,00 |
| 05.04.2024 | 18,38 | 18,50 | 18,08 | 18,48 | -1,18% | 29.968,00 |
| 04.04.2024 | 17,66 | 18,80 | 17,66 | 18,70 | 6,37% | 56.839,00 |
| 03.04.2024 | 17,72 | 17,72 | 17,42 | 17,58 | -0,68% | 63.168,00 |
| 02.04.2024 | 18,14 | 18,34 | 17,58 | 17,70 | -1,56% | 60.081,00 |
| 28.03.2024 | 18,98 | 19,48 | 17,98 | 17,98 | -4,46% | 80.743,00 |
| 27.03.2024 | 19,00 | 19,00 | 18,30 | 18,82 | -1,26% | 60.819,00 |
| 26.03.2024 | 18,68 | 19,30 | 18,66 | 19,06 | 2,25% | 68.369,00 |
| 25.03.2024 | 18,00 | 18,64 | 18,00 | 18,64 | 3,56% | 26.616,00 |
| 22.03.2024 | 17,90 | 18,26 | 17,82 | 18,00 | 0,33% | 33.538,00 |
| 21.03.2024 | 17,40 | 18,00 | 17,40 | 17,94 | 2,99% | 46.338,00 |
| 20.03.2024 | 17,44 | 17,50 | 17,12 | 17,42 | -1,14% | 19.243,00 |
| 19.03.2024 | 17,50 | 17,82 | 17,40 | 17,62 | 0,46% | 38.981,00 |
| 18.03.2024 | 17,56 | 17,92 | 17,44 | 17,54 | 0,46% | 24.512,00 |
| 15.03.2024 | 17,44 | 17,62 | 17,12 | 17,46 | 0,11% | 45.597,00 |
| 14.03.2024 | 17,50 | 17,88 | 17,42 | 17,44 | -0,68% | 39.097,00 |
| 13.03.2024 | 17,20 | 17,58 | 17,20 | 17,56 | 2,09% | 63.397,00 |
| 12.03.2024 | 17,36 | 17,44 | 17,10 | 17,20 | -0,58% | 24.450,00 |
| 11.03.2024 | 17,20 | 17,54 | 17,10 | 17,30 | 0,00% | 27.285,00 |
| 08.03.2024 | 17,56 | 17,58 | 17,26 | 17,30 | -0,80% | 28.871,00 |
| 07.03.2024 | 17,18 | 17,58 | 16,82 | 17,44 | 1,51% | 45.103,00 |
| 06.03.2024 | 16,50 | 17,18 | 16,50 | 17,18 | 4,00% | 25.660,00 |
| 05.03.2024 | 16,90 | 16,94 | 16,52 | 16,52 | -2,82% | 35.099,00 |
| 04.03.2024 | 17,30 | 17,34 | 16,92 | 17,00 | -1,85% | 33.000,00 |
| 01.03.2024 | 17,22 | 17,38 | 17,00 | 17,32 | 0,70% | 26.882,00 |
| 29.02.2024 | 17,30 | 17,52 | 17,08 | 17,20 | -0,81% | 51.072,00 |
| 28.02.2024 | 17,38 | 17,72 | 17,20 | 17,34 | 0,12% | 62.111,00 |
| 27.02.2024 | 16,76 | 17,32 | 16,56 | 17,32 | 3,96% | 96.380,00 |
| 26.02.2024 | 17,44 | 17,54 | 16,54 | 16,66 | -4,80% | 168.527,00 |
| 23.02.2024 | 18,24 | 18,32 | 17,42 | 17,50 | -5,20% | 96.971,00 |
| 22.02.2024 | 19,10 | 19,10 | 18,40 | 18,46 | 1,54% | 52.105,00 |
| 21.02.2024 | 18,24 | 18,36 | 18,08 | 18,18 | -0,22% | 36.350,00 |
| 20.02.2024 | 18,22 | 18,46 | 18,00 | 18,22 | -0,65% | 20.855,00 |
| 19.02.2024 | 18,70 | 18,90 | 18,22 | 18,34 | -2,76% | 19.915,00 |
| 16.02.2024 | 19,00 | 19,32 | 18,76 | 18,86 | 1,95% | 78.097,00 |
| 15.02.2024 | 18,50 | 18,80 | 18,36 | 18,50 | 1,31% | 43.334,00 |
| 14.02.2024 | 18,26 | 18,44 | 17,82 | 18,26 | 0,00% | 25.141,00 |
| 13.02.2024 | 18,80 | 19,08 | 18,10 | 18,26 | -3,79% | 70.552,00 |
| 12.02.2024 | 18,24 | 19,06 | 18,08 | 18,98 | 5,44% | 54.376,00 |
| 09.02.2024 | 18,96 | 18,98 | 18,00 | 18,00 | -3,85% | 56.865,00 |
| 08.02.2024 | 18,40 | 19,00 | 18,40 | 18,72 | 1,74% | 37.132,00 |
| 07.02.2024 | 18,74 | 19,04 | 18,40 | 18,40 | -1,92% | 62.454,00 |
| 06.02.2024 | 18,40 | 18,76 | 17,98 | 18,76 | 3,08% | 55.997,00 |
| 05.02.2024 | 17,82 | 18,84 | 17,70 | 18,20 | 3,53% | 71.753,00 |
| 02.02.2024 | 17,66 | 18,12 | 17,58 | 17,58 | 2,09% | 24.534,00 |
| 01.02.2024 | 17,44 | 18,06 | 17,22 | 17,22 | -1,37% | 82.082,00 |
| 31.01.2024 | 17,54 | 17,60 | 17,16 | 17,46 | -1,36% | 35.133,00 |
| 30.01.2024 | 18,20 | 18,22 | 17,56 | 17,70 | -2,64% | 73.887,00 |
| 29.01.2024 | 18,50 | 18,50 | 17,96 | 18,18 | -2,05% | 11.423,00 |
| 26.01.2024 | 18,08 | 18,68 | 17,84 | 18,56 | 2,65% | 15.144,00 |
| 25.01.2024 | 18,50 | 18,64 | 18,08 | 18,08 | -3,32% | 23.069,00 |
| 24.01.2024 | 18,90 | 19,18 | 18,70 | 18,70 | 1,30% | 22.658,00 |
| 23.01.2024 | 18,72 | 19,22 | 18,46 | 18,46 | -1,60% | 32.938,00 |
| 22.01.2024 | 18,88 | 19,14 | 18,66 | 18,76 | 0,64% | 31.094,00 |
| 19.01.2024 | 18,16 | 18,74 | 18,04 | 18,64 | 1,53% | 40.190,00 |
| 18.01.2024 | 17,38 | 18,62 | 17,30 | 18,36 | 5,28% | 39.645,00 |
| 17.01.2024 | 17,74 | 17,82 | 17,04 | 17,44 | -4,18% | 79.121,00 |
| 16.01.2024 | 18,84 | 19,08 | 18,20 | 18,20 | -3,91% | 34.613,00 |
| 15.01.2024 | 19,44 | 19,48 | 18,92 | 18,94 | -2,07% | 14.871,00 |
| 12.01.2024 | 19,04 | 19,78 | 19,04 | 19,34 | 1,90% | 20.263,00 |
| 11.01.2024 | 19,78 | 20,15 | 18,96 | 18,98 | -2,47% | 40.500,00 |
| 10.01.2024 | 18,98 | 19,56 | 18,98 | 19,46 | 3,51% | 38.619,00 |