Deutsche Märkte öffnen in 6 Stunden 19 Minuten

SFC Energy AG (F3C.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,70-0,80 (-3,40%)
Börsenschluss: 05:36PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202222,6522,8522,2522,7022,7069.332
20. Jan. 202221,9523,6521,9023,5023,5071.558
19. Jan. 202222,1522,7521,7022,2522,2560.754
18. Jan. 202224,4024,4022,0522,6522,65136.380
17. Jan. 202222,9023,6522,7523,6023,6047.358
14. Jan. 202224,7024,7022,9523,0023,0065.123
13. Jan. 202224,9525,1524,4524,5024,5020.453
12. Jan. 202225,5025,5524,8025,0025,0031.849
11. Jan. 202225,0025,2024,4524,9524,9545.393
10. Jan. 202225,9025,9024,0524,4024,4067.995
07. Jan. 202226,2526,3025,6025,8025,8044.522
06. Jan. 202227,1027,2025,8526,2526,2553.652
05. Jan. 202227,8527,9027,3527,5527,5519.811
04. Jan. 202229,0529,3527,6027,7027,7046.243
03. Jan. 202228,8528,9028,0528,6528,6534.000
30. Dez. 202127,7028,4027,5028,4028,4031.958
29. Dez. 202128,3528,5027,4527,7027,7046.481
28. Dez. 202127,4528,8527,4528,3028,3082.873
27. Dez. 202126,9027,5026,8027,2027,2040.636
23. Dez. 202126,5027,0025,7526,8526,8574.381
22. Dez. 202124,9026,2024,8026,1526,1580.169
21. Dez. 202124,6524,8524,1024,7024,7035.544
20. Dez. 202125,3525,4024,2524,3524,3567.887
17. Dez. 202125,5526,4025,2026,4026,4076.138
16. Dez. 202126,2026,8025,6525,8025,8051.359
15. Dez. 202125,2525,9024,8025,5025,5066.430
14. Dez. 202126,0026,2525,3025,3525,3532.788
13. Dez. 202127,3027,6026,0026,1526,1553.692
10. Dez. 202127,0027,1026,3526,6026,6033.330
09. Dez. 202127,7027,7026,9026,9526,9538.541
08. Dez. 202128,1028,2527,1527,1527,1531.854
07. Dez. 202126,2526,2526,2526,2526,25-
06. Dez. 202126,7026,9025,9026,2526,2574.106
03. Dez. 202127,9528,0026,2526,5026,5055.993
02. Dez. 202128,9028,9027,0527,5027,5092.329
01. Dez. 202128,3529,6027,9529,4529,4558.068
30. Nov. 202128,1528,9027,8528,0528,0553.404
29. Nov. 202127,9529,1527,9028,7528,7551.291
26. Nov. 202128,5028,7527,6027,6527,65139.178
25. Nov. 202128,7029,5528,7029,2029,2043.039
24. Nov. 202128,7028,9528,3528,5028,5074.127
23. Nov. 202129,3029,5028,6528,6528,6576.853
22. Nov. 202129,4530,2529,3529,9029,9086.761
19. Nov. 202129,2029,8028,6529,2529,25100.299
18. Nov. 202130,5030,6029,3029,4529,4575.072
17. Nov. 202131,0531,6530,0530,6030,6063.540
16. Nov. 202132,2532,5530,6531,2531,25104.848
15. Nov. 202133,9534,7532,2032,3532,3581.022
12. Nov. 202132,9534,0032,6533,2033,2033.249
11. Nov. 202133,7533,7532,5033,1033,1047.922
10. Nov. 202133,4534,3532,6533,7033,7061.122
09. Nov. 202133,5534,3033,0033,3033,3048.796
08. Nov. 202132,8033,4532,2533,4533,4527.137
05. Nov. 202134,1534,3532,3032,7032,7044.356
04. Nov. 202133,7534,9033,6033,8533,8537.034
03. Nov. 202134,9535,4032,7033,4033,4054.046
02. Nov. 202133,7035,2033,0534,8534,85104.981
01. Nov. 202132,9534,7032,0033,4533,45121.923
29. Okt. 202130,7532,7530,3532,4032,4097.085
28. Okt. 202131,1531,5030,1030,8030,8028.938
27. Okt. 202131,0531,5030,5030,9530,9525.205
26. Okt. 202129,2532,0529,0031,0031,00210.355
25. Okt. 202128,6029,0027,9529,0029,0013.096
22. Okt. 202129,7529,7528,6028,6028,6017.526
21. Okt. 202128,5029,7528,1529,7529,7526.494
20. Okt. 202129,5029,5528,7028,9528,9518.429
19. Okt. 202129,0029,6029,0029,4029,4024.267
18. Okt. 202129,3529,3528,4528,9528,9520.086
15. Okt. 202129,8029,8529,1529,5029,5030.488
14. Okt. 202128,8529,9028,7029,5029,5054.897
13. Okt. 202127,1529,2027,0028,8028,8064.945
12. Okt. 202126,6027,1025,9027,1027,1022.147
11. Okt. 202126,4526,5025,5526,4026,4018.143
08. Okt. 202126,2526,9025,2526,5526,5535.730
07. Okt. 202125,5526,1025,0025,8525,8529.208
06. Okt. 202125,5025,6023,6025,5025,50155.003
05. Okt. 202127,0027,0025,5025,8525,8561.979
04. Okt. 202127,7528,1527,1527,1527,1526.860
01. Okt. 202127,6028,2027,2027,9027,9025.265
30. Sept. 202127,3528,5027,0028,2528,2530.191
29. Sept. 202127,6027,7027,2027,5027,5025.974
28. Sept. 202128,7028,7027,0527,0527,0528.238
27. Sept. 202128,6528,9027,9028,5028,5018.821
24. Sept. 202129,5529,5528,1028,4028,4023.493
23. Sept. 202128,0529,9527,9529,3029,3046.589
22. Sept. 202127,5527,7527,1027,6027,6021.654
21. Sept. 202128,5028,5027,0027,2027,2033.766
20. Sept. 202128,9028,9027,2027,9027,9058.344
17. Sept. 202130,0530,4528,5528,8528,8538.829
16. Sept. 202129,3030,3029,1529,8029,8021.509
15. Sept. 202130,5030,5028,8028,9028,9031.138
14. Sept. 202130,0530,7029,6530,3030,3018.832
13. Sept. 202131,7031,8030,0530,3030,3028.478
10. Sept. 202131,0031,5030,0531,0031,0055.837
09. Sept. 202129,7031,9528,7531,7531,75107.369
08. Sept. 202130,6531,1028,8028,8028,8070.148
07. Sept. 202129,5531,6529,5031,6531,6593.181
06. Sept. 202128,5529,9528,4029,2029,2037.708
03. Sept. 202128,3528,7027,8528,6028,6014.940
02. Sept. 202128,4528,4527,7028,0028,0011.761
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...