SFC Energy AG F3C
XETR · Deutschland · Elektronische Technologie
€20,35-0,25 (-1,21 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,35 | -1,21 % | €20,60 | €20,80 | €20,30 | 39,20K |
| 2026-09-30 | €20,60 | +1,73 % | €20,50 | €20,80 | €20,35 | 43,51K |
| 2026-09-29 | €20,25 | +2,07 % | €20,00 | €20,70 | €19,98 | 53,97K |
| 2026-09-28 | €19,84 | -2,75 % | €20,40 | €20,40 | €19,84 | 66,72K |
| 2026-09-25 | €20,40 | +0,49 % | €20,45 | €20,85 | €20,40 | 30,82K |
| 2026-09-24 | €20,30 | -2,17 % | €20,75 | €20,75 | €20,25 | 35,80K |
| 2026-09-23 | €20,75 | +0,97 % | €20,55 | €21,20 | €20,40 | 38,24K |
| 2026-09-22 | €20,55 | -1,67 % | €20,90 | €20,95 | €20,55 | 22,99K |
| 2026-09-21 | €20,90 | +1,46 % | €20,80 | €20,90 | €20,55 | 15,28K |
| 2026-09-18 | €20,60 | -0,48 % | €20,65 | €21,25 | €20,60 | 32,28K |
| 2026-09-17 | €20,70 | -0,72 % | €21,00 | €21,25 | €20,70 | 37,23K |
| 2026-09-16 | €20,85 | +1,21 % | €20,75 | €21,20 | €20,50 | 25,08K |
| 2026-09-15 | €20,60 | +1,98 % | €20,15 | €20,65 | €20,15 | 44,89K |
| 2026-09-14 | €20,20 | -1,22 % | €20,65 | €20,65 | €19,52 | 53,57K |
| 2026-09-11 | €20,45 | -1,21 % | €20,85 | €20,90 | €20,40 | 31,36K |
| 2026-09-10 | €20,70 | +0,24 % | €20,85 | €20,95 | €20,50 | 29,65K |
| 2026-09-09 | €20,65 | -2,36 % | €20,85 | €21,10 | €20,55 | 18,25K |
| 2026-09-08 | €21,15 | -0,94 % | €21,10 | €21,35 | €20,95 | 20,52K |
| 2026-09-07 | €21,35 | +2,40 % | €20,85 | €21,40 | €20,85 | 24,55K |
| 2026-09-04 | €20,85 | -0,48 % | €21,00 | €21,35 | €20,85 | 30,85K |
| 2026-09-03 | €20,95 | +2,44 % | €20,40 | €21,10 | €20,35 | 32,56K |
| 2026-09-02 | €20,45 | -3,31 % | €21,00 | €21,00 | €20,20 | 63,40K |
| 2026-09-01 | €21,15 | +0,48 % | €21,10 | €21,35 | €20,60 | 61,26K |
| 2026-08-31 | €21,05 | +0,96 % | €20,55 | €21,30 | €20,45 | 23,86K |
| 2026-08-28 | €20,85 | -1,65 % | €21,35 | €21,55 | €20,85 | 38,67K |
| 2026-08-27 | €21,20 | +3,16 % | €20,70 | €21,50 | €20,70 | 45,81K |
| 2026-08-26 | €20,55 | +2,49 % | €20,20 | €20,75 | €19,90 | 33,36K |
| 2026-08-25 | €20,05 | +0,25 % | €20,05 | €20,50 | €20,05 | 63,20K |
| 2026-08-24 | €20,00 | -2,44 % | €20,65 | €20,65 | €19,78 | 54,81K |
| 2026-08-21 | €20,50 | +0,24 % | €20,50 | €20,80 | €20,35 | 25,94K |
| 2026-08-20 | €20,45 | -2,15 % | €20,90 | €21,00 | €20,45 | 33,82K |
| 2026-08-19 | €20,90 | +3,98 % | €20,20 | €21,05 | €20,10 | 50,49K |
| 2026-08-18 | €20,10 | -1,71 % | €20,35 | €20,45 | €20,00 | 49,20K |
| 2026-08-17 | €20,45 | -1,92 % | €21,20 | €21,25 | €20,15 | 86,51K |
| 2026-08-14 | €20,85 | 0,00 % | €21,85 | €21,85 | €20,45 | 116,21K |
| 2026-08-13 | €20,85 | +0,24 % | €20,70 | €21,45 | €20,60 | 44,43K |
| 2026-08-12 | €20,80 | +0,24 % | €20,70 | €21,10 | €20,65 | 30,11K |
| 2026-08-11 | €20,75 | +0,48 % | €20,55 | €20,95 | €20,55 | 32,99K |
| 2026-08-10 | €20,65 | +0,24 % | €20,65 | €20,80 | €20,40 | 47,68K |
| 2026-08-07 | €20,60 | +0,24 % | €20,60 | €20,85 | €20,45 | 21,35K |
| 2026-08-06 | €20,55 | +1,48 % | €19,96 | €20,65 | €19,92 | 41,63K |
| 2026-08-05 | €20,25 | +0,25 % | €20,40 | €20,70 | €19,80 | 63,53K |
| 2026-08-04 | €20,20 | +0,75 % | €20,25 | €20,70 | €20,10 | 73,68K |
| 2026-08-03 | €20,05 | 0,00 % | €20,25 | €20,40 | €19,70 | 63,53K |
| 2026-07-31 | €20,05 | +2,51 % | €19,76 | €20,55 | €19,56 | 100,46K |
| 2026-07-30 | €19,56 | +4,15 % | €18,92 | €19,72 | €18,90 | 40,57K |
| 2026-07-29 | €18,78 | -2,49 % | €19,14 | €19,36 | €18,78 | 44,67K |
| 2026-07-28 | €19,26 | -0,93 % | €19,74 | €19,76 | €18,96 | 45,35K |
| 2026-07-27 | €19,44 | -2,80 % | €20,15 | €20,45 | €19,24 | 83,16K |
| 2026-07-24 | €20,00 | +1,52 % | €19,64 | €20,55 | €19,64 | 63,31K |
| 2026-07-23 | €19,70 | +0,72 % | €19,40 | €20,00 | €19,38 | 48,10K |
| 2026-07-22 | €19,56 | -0,51 % | €19,44 | €19,66 | €19,20 | 30,12K |
| 2026-07-21 | €19,66 | +3,80 % | €19,20 | €19,66 | €18,92 | 21,31K |
| 2026-07-20 | €18,94 | -0,53 % | €19,10 | €19,54 | €18,90 | 30,74K |
| 2026-07-17 | €19,04 | -2,06 % | €19,22 | €19,22 | €18,54 | 38,32K |
| 2026-07-16 | €19,44 | -2,02 % | €19,84 | €20,05 | €18,90 | 28,65K |
| 2026-07-15 | €19,84 | +0,92 % | €19,66 | €20,15 | €19,30 | 55,46K |
| 2026-07-14 | €19,66 | -0,20 % | €19,72 | €19,80 | €19,14 | 24,55K |
| 2026-07-13 | €19,70 | -1,30 % | €19,70 | €19,90 | €19,50 | 24,54K |
| 2026-07-10 | €19,96 | +1,84 % | €19,78 | €20,10 | €19,34 | 64,42K |
| 2026-07-09 | €19,60 | -0,61 % | €20,05 | €20,40 | €19,60 | 50,63K |
| 2026-07-08 | €19,72 | -0,10 % | €19,82 | €20,00 | €19,06 | 59,65K |
| 2026-07-07 | €19,74 | -8,19 % | €21,10 | €21,10 | €19,74 | 115,97K |
| 2026-07-06 | €21,50 | +9,25 % | €19,50 | €21,50 | €19,22 | 106,69K |
| 2026-07-03 | €19,68 | +1,55 % | €19,42 | €19,82 | €19,22 | 38,88K |
| 2026-07-02 | €19,38 | -3,58 % | €19,96 | €20,30 | €19,24 | 64,90K |
| 2026-07-01 | €20,10 | -2,66 % | €20,75 | €21,10 | €20,10 | 39,37K |
| 2026-06-30 | €20,65 | +3,25 % | €20,40 | €20,75 | €20,40 | 29,09K |
| 2026-06-29 | €20,00 | +2,35 % | €19,80 | €20,30 | €19,42 | 67,58K |
| 2026-06-26 | €19,54 | -6,51 % | €20,65 | €20,65 | €19,22 | 104,62K |
| 2026-06-25 | €20,90 | -0,24 % | €21,10 | €21,35 | €20,60 | 37,09K |
| 2026-06-24 | €20,95 | -4,34 % | €22,00 | €22,00 | €20,65 | 99,13K |
| 2026-06-23 | €21,90 | -4,58 % | €22,35 | €22,40 | €21,60 | 61,08K |
| 2026-06-22 | €22,95 | -3,16 % | €23,80 | €23,90 | €22,90 | 43,53K |
| 2026-06-19 | €23,70 | +1,07 % | €23,60 | €23,95 | €23,40 | 45,43K |
| 2026-06-18 | €23,45 | +1,30 % | €23,35 | €23,45 | €22,80 | 70,36K |
| 2026-06-17 | €23,15 | +4,51 % | €22,05 | €23,40 | €22,05 | 95,45K |
| 2026-06-16 | €22,15 | +7,79 % | €20,70 | €23,45 | €20,70 | 153,73K |
| 2026-06-15 | €20,55 | +1,73 % | €20,60 | €20,85 | €20,15 | 53,92K |
| 2026-06-12 | €20,20 | +0,50 % | €20,85 | €20,85 | €19,88 | 108,93K |
| 2026-06-11 | €20,10 | +6,12 % | €18,92 | €20,60 | €18,92 | 148,23K |
| 2026-06-10 | €18,94 | -4,82 % | €20,05 | €20,15 | €18,88 | 88,07K |
| 2026-06-09 | €19,90 | -5,01 % | €21,10 | €21,15 | €19,84 | 56,86K |
| 2026-06-08 | €20,95 | +1,95 % | €19,58 | €21,40 | €19,52 | 107,11K |
| 2026-06-05 | €20,55 | -2,61 % | €21,15 | €21,45 | €20,35 | 60,05K |
| 2026-06-04 | €21,10 | -5,59 % | €21,95 | €22,15 | €20,50 | 94,16K |
| 2026-06-03 | €22,35 | -2,40 % | €22,85 | €23,00 | €22,20 | 46,65K |
| 2026-06-02 | €22,90 | +3,39 % | €22,05 | €23,00 | €21,90 | 53,18K |
| 2026-06-01 | €22,15 | -5,54 % | €23,60 | €23,75 | €21,35 | 127,86K |
| 2026-05-29 | €23,45 | -1,68 % | €23,70 | €24,10 | €23,15 | 139,20K |