Deutsche Märkte öffnen in 8 Stunden 52 Minuten

SFC Energy AG (F3C.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
20,45-0,35 (-1,68%)
Börsenschluss: 05:40PM CEST
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022------
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
06. Mai 202226,2026,2026,2026,2026,20-
05. Mai 202226,9027,3526,2026,2026,2030.117
04. Mai 202226,3026,6025,8026,2526,2523.616
03. Mai 202225,8526,4025,4526,3026,3033.564
02. Mai 202225,3525,8525,3025,6525,6533.579
29. Apr. 202224,8026,1024,6025,7025,7057.192
28. Apr. 202225,0025,3024,4024,7524,7546.712
27. Apr. 202225,1025,1025,1025,1025,10-
26. Apr. 202225,4026,0025,1025,1025,1055.952
25. Apr. 202225,8026,7025,1025,3025,3098.925
22. Apr. 202226,5026,5026,5026,5026,50-
21. Apr. 202226,5026,5026,5026,5026,50-
20. Apr. 202225,9026,6525,3526,5026,5053.475
19. Apr. 202225,9025,9025,0525,6525,6531.427
14. Apr. 202225,9526,5025,8026,0026,0037.513
13. Apr. 202225,5026,0025,4525,9025,9041.292
12. Apr. 202225,4525,9525,1025,8025,8031.027
11. Apr. 202226,0026,1525,2025,7525,7562.825
08. Apr. 202226,9527,0526,0526,2526,2539.735
07. Apr. 202227,0527,2526,3526,3526,3535.439
06. Apr. 202227,8027,8026,7027,0027,0071.542
05. Apr. 202228,2530,1027,8528,0028,00148.504
04. Apr. 202227,6528,1026,8528,1028,1073.496
01. Apr. 202227,0028,2527,0027,7027,7091.497
31. März 202227,4527,4526,5527,1527,1535.773
30. März 202226,3527,5026,2527,0527,0556.241
29. März 202226,3026,6525,8526,5026,5034.388
28. März 202226,7527,1526,0526,0526,0561.055
25. März 202227,3027,7026,7526,7526,7539.683
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...