SFC Energy AG F3C
XETR · Almanya · Elektronik Teknoloji
€20,35-0,25 (-%1,21)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €23,85 | -%1,85 | €24,20 | €24,45 | €23,45 | 70,12K |