18,640€
-2,00%
Echtzeit-Aktienkurs SFC Energy AG
Bid:
Ask:
Aktienkurse zur SFC Energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,15 | 19,26 | 18,70 | 18,73 | -2,04% | 28.459,00 |
| 23.04.2024 | 18,80 | 19,32 | 18,74 | 19,12 | 2,36% | 13.004,00 |
| 22.04.2024 | 18,41 | 18,84 | 18,25 | 18,68 | 2,30% | 7.125,00 |
| 19.04.2024 | 18,66 | 18,66 | 18,21 | 18,26 | -2,46% | 9.685,00 |
| 18.04.2024 | 18,40 | 18,79 | 18,20 | 18,72 | 1,91% | 2.340,00 |
| 17.04.2024 | 18,26 | 18,55 | 18,19 | 18,37 | 0,60% | 795,00 |
| 16.04.2024 | 18,52 | 18,53 | 18,19 | 18,26 | -1,72% | 8.545,00 |
| 15.04.2024 | 19,19 | 19,23 | 18,52 | 18,58 | -2,93% | 9.570,00 |
| 12.04.2024 | 19,28 | 19,69 | 19,06 | 19,14 | -0,67% | 2.532,00 |
| 11.04.2024 | 19,25 | 19,70 | 19,16 | 19,27 | 0,05% | 6.644,00 |
| 10.04.2024 | 19,03 | 19,73 | 19,01 | 19,26 | 1,42% | 255,00 |
| 09.04.2024 | 19,10 | 19,68 | 18,92 | 18,99 | -0,58% | 14.090,00 |
| 08.04.2024 | 18,48 | 19,20 | 18,26 | 19,10 | 3,35% | 13.967,00 |
| 05.04.2024 | 18,39 | 18,57 | 18,10 | 18,48 | 0,49% | 8.736,00 |
| 04.04.2024 | 17,65 | 18,70 | 17,58 | 18,39 | 4,25% | 8.896,00 |
| 03.04.2024 | 17,72 | 17,82 | 17,45 | 17,64 | -0,56% | 4.750,00 |
| 02.04.2024 | 18,10 | 18,37 | 17,69 | 17,74 | -3,48% | 20.532,00 |
| 28.03.2024 | 18,90 | 19,46 | 17,80 | 18,38 | -2,70% | 22.595,00 |
| 27.03.2024 | 19,14 | 19,16 | 18,27 | 18,89 | -1,00% | 15.890,00 |
| 26.03.2024 | 19,06 | 19,32 | 18,70 | 19,08 | 2,42% | 7.725,00 |
| 25.03.2024 | 18,19 | 18,72 | 18,01 | 18,63 | 2,87% | 165,00 |
| 22.03.2024 | 17,88 | 18,28 | 17,84 | 18,11 | 1,06% | 1.800,00 |
| 21.03.2024 | 17,40 | 18,04 | 17,32 | 17,92 | 3,11% | 5.639,00 |
| 20.03.2024 | 17,55 | 17,65 | 17,16 | 17,38 | -0,97% | 5.410,00 |
| 19.03.2024 | 17,68 | 17,81 | 17,41 | 17,55 | -1,02% | 9.320,00 |
| 18.03.2024 | 17,39 | 17,94 | 17,36 | 17,73 | 2,01% | 1.090,00 |
| 15.03.2024 | 17,36 | 17,60 | 17,16 | 17,38 | 0,06% | 7.340,00 |
| 14.03.2024 | 17,51 | 17,85 | 17,37 | 17,37 | -0,97% | 27.640,00 |
| 13.03.2024 | 17,18 | 17,58 | 17,12 | 17,54 | 2,10% | 5.850,00 |
| 12.03.2024 | 17,33 | 17,43 | 17,12 | 17,18 | -0,69% | 1.870,00 |
| 11.03.2024 | 17,24 | 17,54 | 17,14 | 17,30 | 0,06% | 6.400,00 |
| 08.03.2024 | 17,44 | 17,63 | 17,24 | 17,29 | -0,75% | 3.920,00 |
| 07.03.2024 | 17,26 | 17,57 | 16,85 | 17,42 | 0,81% | 7.800,00 |
| 06.03.2024 | 16,53 | 17,37 | 16,44 | 17,28 | 4,10% | 13.420,00 |
| 05.03.2024 | 17,02 | 18,86 | 16,49 | 16,60 | -2,52% | 20.620,00 |
| 04.03.2024 | 17,29 | 17,34 | 16,93 | 17,03 | -1,56% | 13.368,00 |
| 01.03.2024 | 17,25 | 17,36 | 17,03 | 17,30 | 0,41% | 8.900,00 |
| 29.02.2024 | 17,57 | 17,60 | 17,07 | 17,23 | -1,94% | 19.280,00 |
| 28.02.2024 | 17,16 | 17,71 | 17,13 | 17,57 | 2,33% | 19.257,00 |
| 27.02.2024 | 16,94 | 17,33 | 16,58 | 17,17 | 1,30% | 18.648,00 |
| 26.02.2024 | 17,63 | 17,68 | 16,55 | 16,95 | -3,97% | 8.697,00 |
| 23.02.2024 | 18,40 | 18,41 | 17,43 | 17,65 | -4,08% | 21.113,00 |
| 22.02.2024 | 18,91 | 19,44 | 18,33 | 18,40 | 0,16% | 9.691,00 |
| 21.02.2024 | 18,16 | 18,43 | 18,10 | 18,37 | 1,27% | 27.544,00 |
| 20.02.2024 | 18,28 | 18,40 | 18,05 | 18,14 | -1,14% | 8.700,00 |
| 19.02.2024 | 18,89 | 18,91 | 18,26 | 18,35 | -2,60% | 7.990,00 |
| 16.02.2024 | 18,66 | 19,28 | 18,66 | 18,84 | 1,18% | 13.610,00 |
| 15.02.2024 | 18,18 | 18,78 | 18,16 | 18,62 | 2,59% | 6.060,00 |
| 14.02.2024 | 18,64 | 18,64 | 17,87 | 18,15 | -1,63% | 5.389,00 |
| 13.02.2024 | 18,88 | 19,01 | 18,19 | 18,45 | -2,33% | 7.570,00 |
| 12.02.2024 | 18,05 | 19,05 | 18,04 | 18,89 | 4,60% | 3.358,00 |
| 09.02.2024 | 18,77 | 18,94 | 18,05 | 18,06 | -3,73% | 6.985,00 |
| 08.02.2024 | 18,51 | 19,01 | 18,47 | 18,76 | 1,52% | 13.430,00 |
| 07.02.2024 | 18,79 | 19,04 | 18,34 | 18,48 | -1,55% | 9.625,00 |
| 06.02.2024 | 18,54 | 18,79 | 17,99 | 18,77 | 1,19% | 14.288,00 |
| 05.02.2024 | 17,60 | 18,84 | 17,56 | 18,55 | 5,40% | 14.161,00 |
| 02.02.2024 | 17,25 | 18,13 | 17,24 | 17,60 | 2,15% | 7.400,00 |
| 01.02.2024 | 17,46 | 18,09 | 17,17 | 17,23 | -1,37% | 8.400,00 |
| 31.01.2024 | 17,68 | 17,73 | 17,17 | 17,47 | -1,30% | 4.900,00 |
| 30.01.2024 | 18,19 | 18,33 | 17,55 | 17,70 | -2,91% | 3.135,00 |
| 29.01.2024 | 18,48 | 18,51 | 18,01 | 18,23 | -1,35% | 12.240,00 |
| 26.01.2024 | 18,06 | 18,64 | 17,90 | 18,48 | 2,10% | 4.700,00 |
| 25.01.2024 | 18,73 | 18,79 | 17,98 | 18,10 | -3,10% | 9.095,00 |
| 24.01.2024 | 18,64 | 19,09 | 18,64 | 18,68 | 0,48% | 9.405,00 |
| 23.01.2024 | 18,74 | 19,27 | 18,40 | 18,59 | -0,54% | 7.320,00 |
| 22.01.2024 | 18,66 | 19,15 | 18,64 | 18,69 | 0,27% | 12.438,00 |
| 19.01.2024 | 18,37 | 18,72 | 18,02 | 18,64 | 1,64% | 200,00 |
| 18.01.2024 | 17,50 | 18,57 | 17,34 | 18,34 | 4,80% | 11.016,00 |
| 17.01.2024 | 18,02 | 18,08 | 17,12 | 17,50 | -2,72% | 10.308,00 |
| 16.01.2024 | 18,96 | 19,04 | 17,87 | 17,99 | -5,47% | 4.973,00 |
| 15.01.2024 | 19,41 | 19,48 | 18,96 | 19,03 | -1,35% | 5.065,00 |
| 12.01.2024 | 19,08 | 19,75 | 19,01 | 19,29 | 1,05% | 3.666,00 |
| 11.01.2024 | 19,68 | 20,10 | 18,98 | 19,09 | -2,70% | 8.220,00 |
| 10.01.2024 | 19,12 | 19,64 | 18,93 | 19,62 | 2,78% | 11.671,00 |
| 09.01.2024 | 19,00 | 19,24 | 18,78 | 19,09 | 0,58% | 3.040,00 |
| 08.01.2024 | 18,71 | 19,11 | 18,62 | 18,98 | 1,33% | 12.916,00 |
| 05.01.2024 | 19,02 | 19,22 | 18,59 | 18,73 | -1,78% | 8.200,00 |
| 04.01.2024 | 18,92 | 19,24 | 18,77 | 19,07 | 1,11% | 4.500,00 |
| 03.01.2024 | 19,49 | 19,49 | 18,86 | 18,86 | -3,48% | 11.150,00 |
| 02.01.2024 | 19,62 | 19,86 | 19,11 | 19,54 | -0,46% | 8.210,00 |
| 29.12.2023 | 19,34 | 19,66 | 19,19 | 19,63 | 1,45% | 4.149,00 |
| 28.12.2023 | 19,50 | 19,66 | 19,22 | 19,35 | -0,62% | 1.260,00 |
| 27.12.2023 | 18,99 | 19,69 | 18,95 | 19,47 | 2,58% | 6.285,00 |
| 22.12.2023 | 19,28 | 19,33 | 18,84 | 18,98 | -1,71% | 5.065,00 |
| 21.12.2023 | 19,15 | 19,36 | 18,86 | 19,31 | 0,89% | 3.542,00 |
| 20.12.2023 | 19,62 | 19,94 | 19,08 | 19,14 | -2,35% | 17.935,00 |
| 19.12.2023 | 19,53 | 19,85 | 19,42 | 19,60 | 0,72% | 12.768,00 |
| 18.12.2023 | 20,45 | 20,45 | 19,34 | 19,46 | -4,14% | 9.865,00 |
| 15.12.2023 | 20,18 | 20,83 | 19,95 | 20,30 | 0,74% | 13.088,00 |
| 14.12.2023 | 19,59 | 20,38 | 19,43 | 20,15 | 3,81% | 9.980,00 |
| 13.12.2023 | 19,95 | 20,00 | 19,25 | 19,41 | -2,71% | 6.960,00 |
| 12.12.2023 | 20,40 | 20,45 | 19,47 | 19,95 | -2,44% | 7.746,00 |
| 11.12.2023 | 20,65 | 20,78 | 20,30 | 20,45 | -0,97% | 13.040,00 |
| 08.12.2023 | 20,55 | 21,00 | 20,43 | 20,65 | 0,61% | 25.430,00 |
| 07.12.2023 | 21,00 | 21,05 | 20,30 | 20,53 | -0,24% | 7.460,00 |
| 06.12.2023 | 21,08 | 21,13 | 20,08 | 20,58 | -2,02% | 8.230,00 |
| 05.12.2023 | 20,60 | 21,28 | 20,48 | 21,00 | 1,82% | 6.272,00 |
| 04.12.2023 | 21,18 | 21,35 | 20,35 | 20,63 | -2,60% | 14.019,00 |
| 01.12.2023 | 20,28 | 21,18 | 20,25 | 21,18 | 4,57% | 9.384,00 |
| 30.11.2023 | 20,35 | 20,60 | 20,05 | 20,25 | -0,98% | 6.024,00 |