18,250€
-2,51%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,72 | 18,72 | 18,21 | 18,25 | -2,51% | 640,00 |
| 18.04.2024 | 18,36 | 18,80 | 18,15 | 18,72 | 1,96% | 1.877,00 |
| 17.04.2024 | 18,25 | 18,57 | 18,18 | 18,36 | 0,49% | 823,00 |
| 16.04.2024 | 18,57 | 18,59 | 18,19 | 18,27 | -1,51% | 1.375,00 |
| 15.04.2024 | 19,25 | 19,25 | 18,52 | 18,55 | -3,03% | 3.930,00 |
| 12.04.2024 | 19,27 | 19,71 | 19,05 | 19,13 | -0,73% | 1.739,00 |
| 11.04.2024 | 19,26 | 19,71 | 19,15 | 19,27 | 0,16% | 1.304,00 |
| 10.04.2024 | 19,00 | 19,76 | 19,00 | 19,24 | 1,16% | 1.106,00 |
| 09.04.2024 | 19,09 | 19,68 | 18,92 | 19,02 | -0,37% | 4.710,00 |
| 08.04.2024 | 18,48 | 19,22 | 18,26 | 19,09 | 3,30% | 2.391,00 |
| 05.04.2024 | 18,36 | 18,57 | 18,10 | 18,48 | 0,54% | 2.580,00 |
| 04.04.2024 | 17,65 | 18,70 | 17,58 | 18,38 | 4,02% | 5.568,00 |
| 03.04.2024 | 17,76 | 17,82 | 17,45 | 17,67 | -0,51% | 1.555,00 |
| 02.04.2024 | 18,39 | 18,39 | 17,66 | 17,76 | -3,43% | 2.641,00 |
| 28.03.2024 | 18,89 | 19,47 | 17,86 | 18,39 | -2,65% | 10.657,00 |
| 27.03.2024 | 19,07 | 19,29 | 18,32 | 18,89 | -0,94% | 5.205,00 |
| 26.03.2024 | 18,67 | 19,32 | 18,63 | 19,07 | 2,36% | 7.424,00 |
| 25.03.2024 | 18,05 | 18,72 | 17,99 | 18,63 | 2,99% | 2.636,00 |
| 22.03.2024 | 17,88 | 18,27 | 17,84 | 18,09 | 1,06% | 745,00 |
| 21.03.2024 | 17,34 | 18,04 | 17,32 | 17,90 | 3,11% | 3.580,00 |
| 20.03.2024 | 17,54 | 17,65 | 17,15 | 17,36 | -1,08% | 4.871,00 |
| 19.03.2024 | 17,68 | 17,81 | 17,42 | 17,55 | -0,96% | 3.228,00 |
| 18.03.2024 | 17,38 | 17,94 | 17,36 | 17,72 | 2,07% | 1.844,00 |
| 15.03.2024 | 17,35 | 17,59 | 17,15 | 17,36 | 0,17% | 2.637,00 |
| 14.03.2024 | 17,52 | 17,86 | 17,33 | 17,33 | -1,08% | 1.829,00 |
| 13.03.2024 | 17,14 | 17,58 | 17,12 | 17,52 | 2,10% | 1.303,00 |
| 12.03.2024 | 17,26 | 17,43 | 17,12 | 17,16 | -0,69% | 3.741,00 |
| 11.03.2024 | 17,26 | 17,55 | 17,15 | 17,28 | 0,00% | 831,00 |
| 08.03.2024 | 17,38 | 17,63 | 17,24 | 17,28 | -0,69% | 933,00 |
| 07.03.2024 | 17,24 | 17,57 | 16,85 | 17,40 | 0,81% | 1.769,00 |
| 06.03.2024 | 16,56 | 17,37 | 16,41 | 17,26 | 3,98% | 2.811,00 |
| 05.03.2024 | 16,98 | 17,10 | 16,49 | 16,60 | -2,47% | 6.082,00 |
| 04.03.2024 | 17,29 | 17,35 | 16,94 | 17,02 | -1,56% | 1.320,00 |
| 01.03.2024 | 17,20 | 17,36 | 17,03 | 17,29 | 0,41% | 1.461,00 |
| 29.02.2024 | 17,55 | 17,58 | 17,07 | 17,22 | -1,77% | 3.816,00 |
| 28.02.2024 | 17,06 | 17,67 | 17,05 | 17,53 | 2,63% | 5.886,00 |
| 27.02.2024 | 16,93 | 17,38 | 16,58 | 17,08 | 0,89% | 7.293,00 |
| 26.02.2024 | 17,63 | 17,69 | 16,57 | 16,93 | -3,97% | 11.032,00 |
| 23.02.2024 | 18,39 | 18,42 | 17,46 | 17,63 | -4,13% | 10.667,00 |
| 22.02.2024 | 18,33 | 19,33 | 18,32 | 18,39 | 0,11% | 8.817,00 |
| 21.02.2024 | 18,13 | 18,43 | 18,08 | 18,37 | 1,32% | 3.839,00 |
| 20.02.2024 | 18,34 | 18,40 | 18,05 | 18,13 | -1,15% | 2.635,00 |
| 19.02.2024 | 18,80 | 18,90 | 18,24 | 18,34 | -2,45% | 3.003,00 |
| 16.02.2024 | 18,52 | 19,27 | 18,52 | 18,80 | 1,40% | 3.865,00 |
| 15.02.2024 | 18,14 | 18,78 | 18,14 | 18,54 | 2,21% | 2.603,00 |
| 14.02.2024 | 18,42 | 18,72 | 17,87 | 18,14 | -1,63% | 2.717,00 |
| 13.02.2024 | 18,84 | 19,01 | 18,20 | 18,44 | -2,23% | 2.187,00 |
| 12.02.2024 | 18,05 | 19,04 | 18,05 | 18,86 | 4,49% | 8.355,00 |
| 09.02.2024 | 18,72 | 18,94 | 18,04 | 18,05 | -3,68% | 2.649,00 |
| 08.02.2024 | 18,47 | 18,96 | 18,43 | 18,74 | 1,46% | 1.713,00 |
| 07.02.2024 | 18,73 | 19,04 | 18,34 | 18,47 | -1,39% | 2.579,00 |
| 06.02.2024 | 18,52 | 18,79 | 17,98 | 18,73 | 1,02% | 5.293,00 |
| 05.02.2024 | 17,54 | 18,83 | 17,54 | 18,54 | 5,58% | 6.997,00 |
| 02.02.2024 | 17,23 | 18,13 | 17,23 | 17,56 | 1,62% | 3.932,00 |
| 01.02.2024 | 17,45 | 18,08 | 17,18 | 17,28 | -1,03% | 1.380,00 |
| 31.01.2024 | 17,67 | 17,73 | 17,18 | 17,46 | -1,19% | 1.880,00 |
| 30.01.2024 | 18,19 | 18,33 | 17,54 | 17,67 | -2,97% | 4.176,00 |
| 29.01.2024 | 18,45 | 18,51 | 18,01 | 18,21 | -1,41% | 2.331,00 |
| 26.01.2024 | 18,09 | 18,62 | 17,90 | 18,47 | 2,10% | 2.874,00 |
| 25.01.2024 | 18,64 | 18,79 | 17,98 | 18,09 | -3,05% | 3.054,00 |
| 24.01.2024 | 18,58 | 19,10 | 18,58 | 18,66 | 0,32% | 2.581,00 |
| 23.01.2024 | 18,68 | 19,30 | 18,44 | 18,60 | -0,43% | 1.306,00 |
| 22.01.2024 | 18,68 | 19,15 | 18,64 | 18,68 | 0,21% | 3.421,00 |
| 19.01.2024 | 18,32 | 18,73 | 18,02 | 18,64 | 1,64% | 1.152,00 |
| 18.01.2024 | 17,47 | 18,54 | 17,34 | 18,34 | 4,86% | 3.243,00 |
| 17.01.2024 | 17,98 | 18,38 | 17,12 | 17,49 | -2,73% | 8.007,00 |
| 16.01.2024 | 19,02 | 19,02 | 17,87 | 17,98 | -5,47% | 1.554,00 |
| 15.01.2024 | 19,27 | 19,48 | 18,96 | 19,02 | -1,30% | 1.244,00 |
| 12.01.2024 | 19,06 | 19,76 | 19,01 | 19,27 | 1,10% | 971,00 |
| 11.01.2024 | 19,58 | 20,08 | 18,98 | 19,06 | -2,76% | 7.526,00 |
| 10.01.2024 | 19,02 | 19,64 | 18,93 | 19,60 | 2,73% | 4.350,00 |
| 09.01.2024 | 18,94 | 19,25 | 18,74 | 19,08 | 0,74% | 617,00 |
| 08.01.2024 | 18,70 | 19,11 | 18,60 | 18,94 | 1,18% | 786,00 |
| 05.01.2024 | 19,02 | 19,22 | 18,59 | 18,72 | -1,73% | 2.653,00 |
| 04.01.2024 | 18,86 | 19,24 | 18,77 | 19,05 | 0,95% | 1.439,00 |
| 03.01.2024 | 19,53 | 19,56 | 18,86 | 18,87 | -3,38% | 5.898,00 |
| 02.01.2024 | 19,65 | 19,86 | 19,11 | 19,53 | -0,41% | 838,00 |
| 29.12.2023 | 19,31 | 19,64 | 19,18 | 19,61 | 1,45% | 1.761,00 |
| 28.12.2023 | 19,50 | 19,68 | 19,20 | 19,33 | -0,67% | 3.383,00 |
| 27.12.2023 | 18,97 | 19,69 | 18,95 | 19,46 | 2,58% | 1.990,00 |
| 22.12.2023 | 19,30 | 19,36 | 18,83 | 18,97 | -1,71% | 2.720,00 |
| 21.12.2023 | 19,10 | 19,36 | 18,86 | 19,30 | 0,99% | 1.347,00 |
| 20.12.2023 | 19,60 | 19,94 | 19,06 | 19,11 | -2,40% | 3.258,00 |
| 19.12.2023 | 19,61 | 19,85 | 19,42 | 19,58 | -0,05% | 2.472,00 |
| 18.12.2023 | 20,33 | 20,60 | 19,34 | 19,59 | -3,62% | 6.043,00 |
| 15.12.2023 | 20,18 | 20,85 | 19,98 | 20,33 | 0,97% | 3.337,00 |
| 14.12.2023 | 19,45 | 20,38 | 19,38 | 20,13 | 3,50% | 5.397,00 |
| 13.12.2023 | 20,06 | 20,09 | 19,25 | 19,45 | -3,19% | 6.364,00 |
| 12.12.2023 | 20,45 | 20,45 | 19,50 | 20,09 | -1,52% | 4.805,00 |
| 11.12.2023 | 20,65 | 20,80 | 20,30 | 20,40 | -0,97% | 5.266,00 |
| 08.12.2023 | 20,53 | 21,00 | 20,40 | 20,60 | 0,37% | 2.724,00 |
| 07.12.2023 | 20,70 | 21,48 | 20,30 | 20,53 | -0,85% | 3.032,00 |
| 06.12.2023 | 21,05 | 21,13 | 20,05 | 20,70 | -1,66% | 2.587,00 |
| 05.12.2023 | 20,63 | 21,25 | 20,50 | 21,05 | 2,06% | 4.334,00 |
| 04.12.2023 | 21,18 | 21,38 | 20,35 | 20,63 | -2,83% | 6.495,00 |
| 01.12.2023 | 20,25 | 21,23 | 20,23 | 21,23 | 5,07% | 5.542,00 |
| 30.11.2023 | 20,33 | 20,60 | 20,05 | 20,20 | -0,62% | 1.942,00 |
| 29.11.2023 | 19,47 | 20,65 | 19,47 | 20,33 | 4,39% | 3.631,00 |
| 28.11.2023 | 19,98 | 20,05 | 18,98 | 19,47 | -2,55% | 4.771,00 |
| 27.11.2023 | 18,14 | 20,43 | 18,14 | 19,98 | 9,90% | 13.024,00 |