12,918€
-0,63%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,19 | 13,19 | 12,89 | 12,89 | -0,88% | 342,00 |
| 16.05.2024 | 12,78 | 13,00 | 12,78 | 13,00 | 0,19% | 651,00 |
| 15.05.2024 | 13,20 | 13,20 | 12,98 | 12,98 | -0,84% | 1.039,00 |
| 14.05.2024 | 13,40 | 13,54 | 12,84 | 13,09 | -1,95% | 4.535,00 |
| 13.05.2024 | 13,36 | 13,36 | 13,30 | 13,35 | 0,95% | 204,00 |
| 10.05.2024 | 13,21 | 13,40 | 13,21 | 13,22 | 0,84% | 2.520,00 |
| 09.05.2024 | 12,96 | 13,11 | 12,96 | 13,11 | 2,42% | 1.482,00 |
| 08.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 700,00 |
| 07.05.2024 | 12,68 | 12,75 | 12,50 | 12,75 | 2,00% | 5.584,00 |
| 06.05.2024 | 12,66 | 12,67 | 12,49 | 12,50 | -1,57% | 1.103,00 |
| 03.05.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 1,40% | 500,00 |
| 02.05.2024 | 12,27 | 12,53 | 12,27 | 12,53 | 0,12% | 605,00 |
| 30.04.2024 | 12,51 | 12,64 | 12,44 | 12,51 | 0,08% | 3.582,00 |
| 29.04.2024 | 12,35 | 12,52 | 12,35 | 12,50 | 1,01% | 774,00 |
| 26.04.2024 | 12,25 | 12,38 | 12,25 | 12,38 | 2,83% | 4.720,00 |
| 25.04.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,54% | 2,00 |
| 24.04.2024 | 12,25 | 12,26 | 12,10 | 12,10 | 0,08% | 625,00 |
| 23.04.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 0,21% | 46,00 |
| 22.04.2024 | 12,04 | 12,07 | 11,97 | 12,07 | 4,01% | 178,00 |
| 19.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,19% | 100,00 |
| 18.04.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,59% | 1,00 |
| 17.04.2024 | 11,92 | 11,99 | 11,79 | 11,81 | -0,46% | - |
| 16.04.2024 | 11,77 | 11,87 | 11,77 | 11,87 | -0,59% | 531,00 |
| 15.04.2024 | 11,94 | 11,94 | 11,74 | 11,94 | -0,42% | 760,00 |
| 12.04.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,42% | 50,00 |
| 11.04.2024 | 11,67 | 11,95 | 11,62 | 11,94 | 2,53% | - |
| 10.04.2024 | 11,60 | 11,64 | 11,60 | 11,64 | 0,17% | 2.904,00 |
| 09.04.2024 | 11,85 | 11,85 | 11,60 | 11,62 | -1,06% | 2.045,00 |
| 08.04.2024 | 11,87 | 12,02 | 11,67 | 11,75 | -2,25% | 6.221,00 |
| 05.04.2024 | 11,96 | 12,02 | 11,96 | 12,02 | -0,41% | 3.832,00 |
| 04.04.2024 | 12,10 | 12,27 | 12,07 | 12,07 | -1,31% | 700,00 |
| 03.04.2024 | 12,46 | 12,46 | 12,20 | 12,23 | -0,57% | 1.421,00 |
| 02.04.2024 | 12,49 | 12,49 | 12,25 | 12,30 | 0,45% | 770,00 |
| 28.03.2024 | 12,21 | 12,30 | 12,15 | 12,24 | 1,32% | 1.201,00 |
| 27.03.2024 | 12,01 | 12,09 | 12,01 | 12,08 | -0,17% | 2.615,00 |
| 26.03.2024 | 12,09 | 12,10 | 12,03 | 12,10 | -0,98% | 2.171,00 |
| 25.03.2024 | 12,38 | 12,40 | 12,16 | 12,22 | -1,21% | 1.269,00 |
| 22.03.2024 | 12,48 | 12,49 | 12,37 | 12,37 | 0,81% | 1.108,00 |
| 21.03.2024 | 12,34 | 12,34 | 12,27 | 12,27 | 1,66% | 258,00 |
| 20.03.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 1,60% | 499,00 |
| 19.03.2024 | 11,85 | 11,88 | 11,85 | 11,88 | 1,54% | 430,00 |
| 18.03.2024 | 11,85 | 11,85 | 11,70 | 11,70 | -0,43% | 926,00 |
| 15.03.2024 | 12,11 | 12,11 | 11,75 | 11,75 | -1,26% | 2.125,00 |
| 14.03.2024 | 11,97 | 12,22 | 11,90 | 11,90 | -3,25% | 2.262,00 |
| 13.03.2024 | 12,48 | 12,48 | 12,30 | 12,30 | -1,20% | 836,00 |
| 12.03.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 1,97% | 400,00 |
| 11.03.2024 | 12,28 | 12,43 | 12,21 | 12,21 | -1,61% | 830,00 |
| 08.03.2024 | 12,48 | 12,49 | 12,38 | 12,41 | 0,00% | 1.140,00 |
| 07.03.2024 | 12,50 | 12,50 | 12,41 | 12,41 | -0,96% | 1.805,00 |
| 06.03.2024 | 12,52 | 12,53 | 12,52 | 12,53 | 0,16% | 40,00 |
| 05.03.2024 | 12,40 | 12,51 | 12,40 | 12,51 | 0,16% | 105,00 |
| 04.03.2024 | 12,57 | 12,57 | 12,33 | 12,49 | 2,29% | 3.207,00 |
| 01.03.2024 | 12,24 | 12,51 | 12,21 | 12,21 | -1,21% | 48,00 |
| 29.02.2024 | 12,43 | 12,45 | 12,31 | 12,36 | 0,08% | 602,00 |
| 28.02.2024 | 12,17 | 12,47 | 12,17 | 12,35 | 0,00% | 503,00 |
| 27.02.2024 | 12,21 | 12,47 | 12,21 | 12,35 | 0,16% | 701,00 |
| 26.02.2024 | 12,26 | 12,34 | 12,26 | 12,33 | 1,90% | 1.695,00 |
| 23.02.2024 | 12,09 | 12,10 | 11,88 | 12,10 | 0,92% | 959,00 |
| 22.02.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,33% | 176,00 |
| 21.02.2024 | 11,90 | 11,95 | 11,89 | 11,95 | 1,10% | 2.651,00 |
| 20.02.2024 | 11,73 | 11,90 | 11,71 | 11,82 | 0,17% | 1.972,00 |
| 19.02.2024 | 12,06 | 12,29 | 11,80 | 11,80 | -0,92% | 2.315,00 |
| 16.02.2024 | 11,71 | 12,01 | 11,67 | 11,91 | 1,10% | 1.507,00 |
| 15.02.2024 | 11,00 | 11,78 | 11,00 | 11,78 | 6,41% | 4.292,00 |
| 14.02.2024 | 11,11 | 11,29 | 10,94 | 11,07 | -1,16% | 6.777,00 |
| 13.02.2024 | 11,21 | 11,21 | 11,20 | 11,20 | -0,88% | 550,00 |
| 12.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | 500,00 |
| 09.02.2024 | 10,98 | 11,09 | 10,81 | 11,05 | 0,36% | 796,00 |
| 08.02.2024 | 11,13 | 11,13 | 10,90 | 11,01 | 1,66% | 5.612,00 |
| 07.02.2024 | 11,09 | 11,12 | 10,83 | 10,83 | -2,52% | 2.120,00 |
| 06.02.2024 | 11,07 | 11,11 | 10,81 | 11,11 | 1,46% | 3.605,00 |
| 05.02.2024 | 11,00 | 11,18 | 10,89 | 10,95 | -0,36% | 2.775,00 |
| 02.02.2024 | 11,29 | 11,30 | 10,99 | 10,99 | 0,18% | 5.441,00 |
| 01.02.2024 | 11,34 | 11,36 | 10,97 | 10,97 | -3,09% | 2.196,00 |
| 31.01.2024 | 11,39 | 11,39 | 11,28 | 11,32 | -0,26% | 670,00 |
| 30.01.2024 | 11,38 | 11,48 | 11,23 | 11,35 | 0,71% | 5.875,00 |
| 29.01.2024 | 11,39 | 11,39 | 11,23 | 11,27 | -0,35% | 1.977,00 |
| 26.01.2024 | 11,11 | 11,31 | 11,11 | 11,31 | 0,80% | 1.418,00 |
| 25.01.2024 | 11,09 | 11,34 | 11,09 | 11,22 | -0,18% | 3.344,00 |
| 24.01.2024 | 11,00 | 11,24 | 11,00 | 11,24 | 0,90% | 2.840,00 |
| 23.01.2024 | 11,19 | 11,19 | 10,97 | 11,14 | -0,54% | 600,00 |
| 22.01.2024 | 11,00 | 11,20 | 10,85 | 11,20 | 1,45% | 2.422,00 |
| 19.01.2024 | 10,97 | 11,14 | 10,97 | 11,04 | 0,00% | 3.373,00 |
| 18.01.2024 | 10,85 | 11,11 | 10,85 | 11,04 | 1,28% | 8.083,00 |
| 17.01.2024 | 10,99 | 11,00 | 10,90 | 10,90 | -0,27% | 1.679,00 |
| 16.01.2024 | 10,98 | 11,00 | 10,93 | 10,93 | 1,96% | 1.223,00 |
| 15.01.2024 | 10,96 | 10,96 | 10,72 | 10,72 | -0,92% | 407,00 |
| 12.01.2024 | 10,79 | 10,99 | 10,73 | 10,82 | 2,27% | 4.434,00 |
| 11.01.2024 | 10,68 | 10,68 | 10,50 | 10,58 | -0,47% | 868,00 |
| 10.01.2024 | 10,75 | 10,75 | 10,63 | 10,63 | 0,00% | 820,00 |
| 09.01.2024 | 10,64 | 10,64 | 10,63 | 10,63 | -2,03% | 330,00 |
| 08.01.2024 | 11,13 | 11,13 | 10,73 | 10,85 | -0,18% | 1.335,00 |
| 05.01.2024 | 10,61 | 10,87 | 10,56 | 10,87 | 1,49% | 921,00 |
| 04.01.2024 | 10,62 | 10,75 | 10,62 | 10,71 | 0,37% | 1.255,00 |
| 03.01.2024 | 10,66 | 10,67 | 10,36 | 10,67 | 2,20% | 1.000,00 |
| 02.01.2024 | 10,24 | 10,57 | 10,20 | 10,44 | 2,45% | 6.530,00 |
| 29.12.2023 | 10,28 | 10,28 | 10,19 | 10,19 | -1,07% | 225,00 |
| 28.12.2023 | 10,49 | 10,49 | 10,20 | 10,30 | -1,53% | 4.492,00 |
| 27.12.2023 | 10,59 | 10,59 | 10,46 | 10,46 | -1,74% | 3.929,00 |
| 22.12.2023 | 10,47 | 10,66 | 10,45 | 10,65 | 4,36% | - |