20,525€
1,36%
Echtzeit-Aktienkurs SFC ENERGY AG
Bid:
Ask:
Aktienkurse zur SFC ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,55 | 20,75 | 20,35 | 20,45 | 0,99% | 14.419,00 |
| 09.05.2024 | 20,40 | 20,55 | 20,20 | 20,25 | 0,25% | 9.805,00 |
| 08.05.2024 | 20,25 | 20,60 | 20,10 | 20,20 | 1,00% | 12.946,00 |
| 07.05.2024 | 19,80 | 20,45 | 19,80 | 20,00 | 1,32% | 23.275,00 |
| 06.05.2024 | 19,74 | 19,88 | 19,60 | 19,74 | 0,92% | 12.099,00 |
| 03.05.2024 | 19,34 | 19,72 | 19,18 | 19,56 | 1,98% | 17.739,00 |
| 02.05.2024 | 19,02 | 19,34 | 18,82 | 19,18 | 2,02% | 10.305,00 |
| 30.04.2024 | 18,70 | 19,02 | 18,52 | 18,80 | 1,51% | 11.785,00 |
| 29.04.2024 | 18,76 | 18,90 | 18,52 | 18,52 | -0,75% | 3.923,00 |
| 26.04.2024 | 18,58 | 18,76 | 18,38 | 18,66 | 1,52% | 11.256,00 |
| 25.04.2024 | 18,62 | 18,74 | 18,24 | 18,38 | -1,29% | 9.150,00 |
| 24.04.2024 | 19,22 | 19,30 | 18,56 | 18,62 | -3,22% | 10.540,00 |
| 23.04.2024 | 18,80 | 19,32 | 18,80 | 19,24 | 3,00% | 18.624,00 |
| 22.04.2024 | 18,32 | 18,80 | 18,26 | 18,68 | 2,41% | 11.856,00 |
| 19.04.2024 | 18,68 | 18,70 | 18,20 | 18,24 | -3,29% | 7.694,00 |
| 18.04.2024 | 18,52 | 18,86 | 18,12 | 18,86 | 3,40% | 9.942,00 |
| 17.04.2024 | 18,40 | 18,58 | 18,14 | 18,24 | 0,22% | 4.258,00 |
| 16.04.2024 | 18,48 | 18,72 | 18,10 | 18,20 | -2,26% | 16.144,00 |
| 15.04.2024 | 19,06 | 19,10 | 18,50 | 18,62 | -2,31% | 14.246,00 |
| 12.04.2024 | 19,34 | 19,72 | 19,06 | 19,06 | -1,65% | 9.589,00 |
| 11.04.2024 | 19,12 | 19,66 | 19,02 | 19,38 | 1,36% | 13.237,00 |
| 10.04.2024 | 19,14 | 19,62 | 19,12 | 19,12 | 0,21% | 19.577,00 |
| 09.04.2024 | 19,10 | 19,60 | 18,80 | 19,08 | 0,32% | 29.525,00 |
| 08.04.2024 | 18,50 | 19,20 | 18,26 | 19,02 | 2,15% | 20.092,00 |
| 05.04.2024 | 18,54 | 18,62 | 18,08 | 18,62 | 1,97% | 11.364,00 |
| 04.04.2024 | 17,72 | 18,68 | 17,60 | 18,26 | 3,16% | 27.957,00 |
| 03.04.2024 | 17,80 | 17,84 | 17,44 | 17,70 | -0,78% | 24.838,00 |
| 02.04.2024 | 18,14 | 18,42 | 17,68 | 17,84 | -2,62% | 24.999,00 |
| 28.03.2024 | 18,96 | 19,40 | 17,74 | 18,32 | -3,27% | 49.745,00 |
| 27.03.2024 | 19,00 | 19,20 | 18,30 | 18,94 | -0,32% | 26.048,00 |
| 26.03.2024 | 19,06 | 19,34 | 18,68 | 19,00 | 1,50% | 44.379,00 |
| 25.03.2024 | 18,28 | 18,74 | 18,06 | 18,72 | 3,77% | 19.880,00 |
| 22.03.2024 | 17,80 | 18,34 | 17,80 | 18,04 | 0,22% | 17.944,00 |
| 21.03.2024 | 17,28 | 18,06 | 17,28 | 18,00 | 2,86% | 14.368,00 |
| 20.03.2024 | 17,48 | 17,76 | 17,16 | 17,50 | 0,11% | 19.819,00 |
| 19.03.2024 | 17,60 | 17,84 | 17,40 | 17,48 | -0,68% | 12.687,00 |
| 18.03.2024 | 17,60 | 17,98 | 17,50 | 17,60 | 0,57% | 12.193,00 |
| 15.03.2024 | 17,44 | 17,58 | 17,14 | 17,50 | 0,23% | 10.566,00 |
| 14.03.2024 | 17,52 | 17,88 | 17,30 | 17,46 | 0,00% | 11.723,00 |
| 13.03.2024 | 17,34 | 17,64 | 17,10 | 17,46 | 2,22% | 15.716,00 |
| 12.03.2024 | 17,44 | 17,46 | 17,06 | 17,08 | -0,81% | 10.286,00 |
| 11.03.2024 | 17,30 | 17,54 | 17,16 | 17,22 | -0,46% | 12.065,00 |
| 08.03.2024 | 17,32 | 17,60 | 17,16 | 17,30 | 0,00% | 21.978,00 |
| 07.03.2024 | 17,24 | 17,58 | 16,82 | 17,30 | 0,35% | 21.308,00 |
| 06.03.2024 | 16,44 | 17,44 | 16,42 | 17,24 | 2,86% | 21.083,00 |
| 05.03.2024 | 16,98 | 17,08 | 16,40 | 16,76 | -1,18% | 29.518,00 |
| 04.03.2024 | 17,20 | 17,32 | 16,90 | 16,96 | -1,51% | 25.700,00 |
| 01.03.2024 | 17,16 | 17,44 | 17,02 | 17,22 | -0,23% | 15.113,00 |
| 29.02.2024 | 17,50 | 17,68 | 17,06 | 17,26 | -2,38% | 43.023,00 |
| 28.02.2024 | 17,26 | 17,74 | 17,20 | 17,68 | 3,27% | 37.219,00 |
| 27.02.2024 | 16,98 | 17,46 | 16,56 | 17,12 | 0,59% | 44.094,00 |
| 26.02.2024 | 17,54 | 17,72 | 16,52 | 17,02 | -4,06% | 85.404,00 |
| 23.02.2024 | 18,48 | 18,48 | 17,52 | 17,74 | -4,00% | 55.922,00 |
| 22.02.2024 | 19,02 | 19,48 | 18,32 | 18,48 | 0,98% | 45.817,00 |
| 21.02.2024 | 18,06 | 18,38 | 18,06 | 18,30 | 1,44% | 14.332,00 |
| 20.02.2024 | 18,24 | 18,48 | 18,04 | 18,04 | -1,53% | 16.471,00 |
| 19.02.2024 | 18,82 | 19,00 | 18,22 | 18,32 | -2,55% | 11.078,00 |
| 16.02.2024 | 18,70 | 19,24 | 18,68 | 18,80 | 1,84% | 36.513,00 |
| 15.02.2024 | 18,20 | 18,80 | 18,12 | 18,46 | 0,98% | 14.624,00 |
| 14.02.2024 | 18,70 | 18,70 | 17,94 | 18,28 | -0,22% | 19.158,00 |
| 13.02.2024 | 19,04 | 19,10 | 17,96 | 18,32 | -3,78% | 23.326,00 |
| 12.02.2024 | 18,00 | 19,12 | 17,96 | 19,04 | 5,78% | 27.947,00 |
| 09.02.2024 | 18,68 | 19,00 | 17,96 | 18,00 | -4,76% | 26.337,00 |
| 08.02.2024 | 18,52 | 19,00 | 18,42 | 18,90 | 2,05% | 24.654,00 |
| 07.02.2024 | 18,88 | 19,02 | 18,26 | 18,52 | -1,80% | 20.245,00 |
| 06.02.2024 | 18,50 | 18,88 | 18,08 | 18,86 | 1,40% | 21.524,00 |
| 05.02.2024 | 17,72 | 18,82 | 17,64 | 18,60 | 6,04% | 45.178,00 |
| 02.02.2024 | 17,38 | 18,14 | 17,10 | 17,54 | 0,92% | 16.644,00 |
| 01.02.2024 | 17,48 | 18,00 | 17,10 | 17,38 | -1,25% | 14.545,00 |
| 31.01.2024 | 17,60 | 17,68 | 17,18 | 17,60 | -0,45% | 16.820,00 |
| 30.01.2024 | 18,18 | 18,28 | 17,52 | 17,68 | -2,75% | 31.989,00 |
| 29.01.2024 | 18,50 | 18,50 | 17,96 | 18,18 | -2,15% | 11.720,00 |
| 26.01.2024 | 18,08 | 18,62 | 17,84 | 18,58 | 1,98% | 16.226,00 |
| 25.01.2024 | 18,94 | 18,94 | 17,84 | 18,22 | -3,29% | 16.132,00 |
| 24.01.2024 | 18,76 | 19,06 | 18,64 | 18,84 | 1,07% | 12.709,00 |
| 23.01.2024 | 18,64 | 19,20 | 18,30 | 18,64 | 0,32% | 14.357,00 |
| 22.01.2024 | 18,78 | 19,20 | 18,58 | 18,58 | -0,54% | 15.800,00 |
| 19.01.2024 | 18,50 | 18,76 | 18,04 | 18,68 | 0,97% | 8.905,00 |
| 18.01.2024 | 17,68 | 18,50 | 17,30 | 18,50 | 5,35% | 22.010,00 |
| 17.01.2024 | 18,00 | 18,16 | 17,08 | 17,56 | -2,88% | 36.998,00 |
| 16.01.2024 | 19,00 | 19,10 | 17,74 | 18,08 | -5,24% | 34.910,00 |
| 15.01.2024 | 19,44 | 19,58 | 19,00 | 19,08 | -1,45% | 10.016,00 |
| 12.01.2024 | 19,04 | 19,78 | 19,00 | 19,36 | 0,94% | 12.571,00 |
| 11.01.2024 | 19,06 | 20,10 | 18,96 | 19,18 | -2,84% | 39.212,00 |
| 10.01.2024 | 19,06 | 19,74 | 19,06 | 19,74 | 2,60% | 25.518,00 |
| 09.01.2024 | 19,14 | 19,28 | 18,74 | 19,24 | 0,52% | 7.763,00 |
| 08.01.2024 | 18,66 | 19,14 | 18,54 | 19,14 | 1,59% | 7.505,00 |
| 05.01.2024 | 19,00 | 19,28 | 18,52 | 18,84 | -1,77% | 12.144,00 |
| 04.01.2024 | 19,00 | 19,28 | 18,72 | 19,18 | 2,02% | 9.328,00 |
| 03.01.2024 | 19,48 | 19,50 | 18,80 | 18,80 | -3,59% | 13.784,00 |
| 02.01.2024 | 19,64 | 19,90 | 19,12 | 19,50 | -0,10% | 16.410,00 |
| 29.12.2023 | 19,42 | 19,64 | 19,16 | 19,52 | 0,41% | 11.870,00 |
| 28.12.2023 | 19,40 | 19,68 | 19,14 | 19,44 | -0,61% | 9.916,00 |
| 27.12.2023 | 19,08 | 19,70 | 18,84 | 19,56 | 2,19% | 10.773,00 |
| 22.12.2023 | 19,18 | 19,46 | 18,82 | 19,14 | -0,52% | 9.451,00 |
| 21.12.2023 | 19,14 | 19,46 | 18,84 | 19,24 | 0,63% | 27.736,00 |
| 20.12.2023 | 19,72 | 19,90 | 19,04 | 19,12 | -2,85% | 27.624,00 |
| 19.12.2023 | 19,58 | 19,86 | 19,42 | 19,68 | 1,23% | 13.692,00 |
| 18.12.2023 | 20,15 | 20,45 | 19,26 | 19,44 | -4,71% | 33.985,00 |
| 15.12.2023 | 20,30 | 20,90 | 20,05 | 20,40 | 1,75% | 12.532,00 |