Deutsche Märkte geschlossen

SFC Energy AG (F3C.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,84-1,10 (-5,52%)
Börsenschluss: 05:36PM CEST
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202220,0020,0018,7218,8418,8475.649
22. Sept. 202220,4520,7019,9419,9419,9460.116
21. Sept. 202220,4021,1020,3021,0521,0557.970
20. Sept. 202221,3521,4020,4020,5520,5573.198
19. Sept. 202221,0521,4520,5521,2521,2552.491
16. Sept. 202221,3021,3520,7521,0021,00100.625
15. Sept. 202221,8022,1021,2021,6521,6573.437
14. Sept. 202222,6022,6521,3521,6521,65119.245
13. Sept. 202222,9524,9522,6022,6522,65185.753
12. Sept. 202222,6022,9022,4022,6522,6591.629
09. Sept. 202222,0522,4021,8522,4022,4030.675
08. Sept. 202221,9022,3021,6022,0522,0554.885
07. Sept. 202221,2521,5521,0521,4521,4519.409
06. Sept. 202221,1021,7521,1021,4521,4545.678
05. Sept. 202220,9521,1020,5521,0521,0548.194
02. Sept. 202221,2521,6021,1521,5521,5533.959
01. Sept. 202221,4021,6520,9021,0521,0562.468
31. Aug. 202222,3522,3521,6021,6521,6533.274
30. Aug. 202221,9022,8021,9022,2522,2543.429
29. Aug. 202221,8022,2521,5521,9521,9539.881
26. Aug. 202224,1024,1522,0522,2022,20137.653
25. Aug. 202223,7024,3023,3524,2024,20136.516
24. Aug. 202220,5023,2520,5023,1023,10133.396
23. Aug. 202219,8020,7519,7020,4020,4075.918
22. Aug. 202220,3520,4019,9819,9819,9896.326
19. Aug. 202220,4520,6520,3020,5020,5053.512
18. Aug. 202220,4020,6520,2020,6020,6040.973
17. Aug. 202220,5521,0020,4520,5520,5549.048
16. Aug. 202220,2520,9520,2020,6020,6070.988
15. Aug. 202220,5020,7520,1520,2520,2540.891
12. Aug. 202220,8520,9020,2020,4520,4554.665
11. Aug. 202220,6521,0020,2020,8020,8077.590
10. Aug. 202219,5020,6519,5020,5520,5569.519
09. Aug. 202220,2020,3019,5419,5419,5461.280
08. Aug. 202220,5020,6020,2020,3020,3039.262
05. Aug. 202220,1520,6519,9020,1520,1567.151
04. Aug. 202219,9420,4019,7820,0020,0074.237
03. Aug. 202220,2520,4019,7219,7419,7463.695
02. Aug. 202219,6620,1519,1419,9619,96126.108
01. Aug. 202220,8021,0019,6019,6019,60105.701
29. Juli 202220,7521,5520,5021,0021,00122.415
28. Juli 202219,9020,8519,8820,7520,75103.288
27. Juli 202219,6419,8019,2619,7619,7672.256
26. Juli 202219,6419,7219,3219,4819,4837.005
25. Juli 202220,1020,4019,5419,5419,5450.397
22. Juli 202219,8020,7019,7020,3020,3061.693
21. Juli 202220,0020,8019,6419,8019,80163.110
20. Juli 202220,5020,6019,6220,1520,15100.135
19. Juli 202221,0521,0520,2520,3520,3574.806
18. Juli 202221,4021,8520,7021,1521,1579.617
15. Juli 202221,0021,5020,8021,0521,0528.491
14. Juli 202221,6021,8520,6020,8520,8565.410
13. Juli 202221,6021,6020,4021,4521,4549.928
12. Juli 202220,4620,4620,4620,4620,46-
11. Juli 202222,1322,4220,2220,4620,46143.250
08. Juli 202224,0924,4923,6024,3424,3424.765
07. Juli 202222,7224,0022,6723,9523,9577.354
06. Juli 202222,7723,2122,4722,6722,6758.244
05. Juli 202223,3623,7522,5222,9622,9625.422
04. Juli 202224,7024,8023,6023,8523,8522.711
01. Juli 202223,7524,5523,3524,3024,3022.396
30. Juni 202224,2024,2523,3023,9523,9531.357
29. Juni 202224,9525,1023,7524,2524,2534.201
28. Juni 202225,5025,9025,2525,2525,2524.375
27. Juni 202225,0025,7525,0025,7525,7524.240
24. Juni 202223,7024,7023,6524,6024,6016.148
23. Juni 202224,9024,9023,4523,7523,7540.820
22. Juni 202225,7525,8024,2025,3025,3040.696
21. Juni 202224,8026,1524,3526,0526,0557.859
20. Juni 202223,9024,5523,6024,5524,5531.901
17. Juni 202222,5024,1022,3524,1024,1065.857
16. Juni 202223,2023,2522,2522,5022,5030.150
15. Juni 202222,7023,2022,4023,1523,1531.618
14. Juni 202223,2523,4022,4022,4022,4033.477
13. Juni 202223,8523,8522,7522,8522,8553.012
10. Juni 202225,0525,3024,1024,1024,1031.241
09. Juni 202226,2026,2025,0525,0525,0534.402
08. Juni 202226,5026,7026,2026,5026,5035.801
07. Juni 202226,5026,5025,8526,3026,3028.136
06. Juni 202226,3526,8026,2026,3526,3524.896
03. Juni 202225,5525,5525,5525,5525,55-
02. Juni 202225,5525,5525,5525,5525,55-
01. Juni 202225,4025,8524,7525,5525,5547.324
31. Mai 202225,6025,6024,9025,0525,0524.306
30. Mai 202223,9523,9523,9523,9523,95-
27. Mai 202223,9523,9523,9523,9523,95-
26. Mai 202223,5023,9523,3023,9523,9514.343
25. Mai 202223,7023,7023,7023,7023,70-
24. Mai 202224,0024,2023,4523,7023,7036.192
23. Mai 202225,8525,9024,2524,3524,3558.806
20. Mai 202225,0026,7025,0025,7525,75213.838
19. Mai 202225,9025,9025,9025,9025,90-
18. Mai 202225,1526,5025,1525,9025,9095.540
17. Mai 202225,2026,9024,1524,7024,70151.826
16. Mai 202225,2026,0025,1025,3525,3567.042
13. Mai 202223,2523,2523,2523,2523,25-
12. Mai 202222,9523,5022,3523,2523,2565.065
11. Mai 202222,9522,9522,9522,9522,95-
10. Mai 202223,0023,9022,7522,9522,9554.072
09. Mai 202224,8525,0022,7522,7522,75104.814
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...