26,700€
2,69%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 26,26 | 26,56 | 26,20 | 26,48 | 1,85% | 666.643,00 |
| 30.05.2024 | 26,30 | 26,42 | 25,98 | 26,00 | -1,29% | 372.546,00 |
| 29.05.2024 | 26,80 | 26,82 | 26,34 | 26,34 | -1,79% | 418.197,00 |
| 28.05.2024 | 27,30 | 27,64 | 26,76 | 26,82 | -1,69% | 322.383,00 |
| 27.05.2024 | 27,44 | 27,60 | 27,22 | 27,28 | 0,00% | 267.287,00 |
| 24.05.2024 | 27,00 | 27,36 | 26,84 | 27,28 | 0,44% | 304.913,00 |
| 23.05.2024 | 27,30 | 27,64 | 27,16 | 27,16 | -0,15% | 411.585,00 |
| 22.05.2024 | 27,44 | 27,64 | 27,20 | 27,20 | -0,51% | 321.075,00 |
| 21.05.2024 | 27,60 | 28,66 | 27,06 | 27,34 | -6,37% | 1.186.389,00 |
| 20.05.2024 | 29,54 | 29,72 | 28,98 | 29,20 | -3,38% | 1.013.703,00 |
| 17.05.2024 | 29,76 | 30,60 | 28,12 | 30,22 | -6,09% | 2.333.740,00 |
| 16.05.2024 | 31,24 | 32,18 | 31,24 | 32,18 | 3,34% | 379.431,00 |
| 15.05.2024 | 31,24 | 31,50 | 31,04 | 31,14 | -0,32% | 277.938,00 |
| 14.05.2024 | 31,64 | 31,64 | 31,06 | 31,24 | -1,33% | 332.399,00 |
| 13.05.2024 | 32,36 | 32,48 | 31,66 | 31,66 | -1,92% | 345.846,00 |
| 10.05.2024 | 32,00 | 32,44 | 32,00 | 32,28 | 1,19% | 408.627,00 |
| 09.05.2024 | 31,72 | 32,04 | 31,70 | 31,90 | 0,38% | 267.173,00 |
| 08.05.2024 | 31,44 | 31,90 | 31,36 | 31,78 | 1,27% | 365.222,00 |
| 07.05.2024 | 30,66 | 31,42 | 30,42 | 31,38 | 3,02% | 367.212,00 |
| 06.05.2024 | 29,90 | 30,50 | 29,90 | 30,46 | 2,28% | 265.828,00 |
| 03.05.2024 | 30,26 | 30,28 | 29,58 | 29,78 | -0,80% | 300.238,00 |
| 02.05.2024 | 30,70 | 30,90 | 30,02 | 30,02 | -2,02% | 469.074,00 |
| 30.04.2024 | 31,60 | 31,72 | 30,56 | 30,64 | -2,30% | 503.829,00 |
| 29.04.2024 | 30,56 | 31,62 | 30,56 | 31,36 | 3,16% | 564.311,00 |
| 26.04.2024 | 30,42 | 30,60 | 30,20 | 30,40 | 0,46% | 232.333,00 |
| 25.04.2024 | 30,86 | 30,90 | 30,12 | 30,26 | -1,56% | 274.461,00 |
| 24.04.2024 | 30,64 | 30,84 | 30,56 | 30,74 | 0,46% | 297.612,00 |
| 23.04.2024 | 29,70 | 30,68 | 29,62 | 30,60 | 3,66% | 414.394,00 |
| 22.04.2024 | 29,40 | 29,72 | 29,16 | 29,52 | 1,17% | 284.464,00 |
| 19.04.2024 | 29,10 | 29,18 | 28,64 | 29,18 | -0,27% | 322.269,00 |
| 18.04.2024 | 29,32 | 29,46 | 29,02 | 29,26 | -0,07% | 305.906,00 |
| 17.04.2024 | 29,46 | 29,72 | 29,28 | 29,28 | -0,34% | 295.283,00 |
| 16.04.2024 | 29,56 | 29,62 | 29,20 | 29,38 | -1,74% | 303.280,00 |
| 15.04.2024 | 29,76 | 30,12 | 29,66 | 29,90 | 1,08% | 255.669,00 |
| 12.04.2024 | 29,78 | 30,18 | 29,38 | 29,58 | -0,27% | 332.241,00 |
| 11.04.2024 | 29,90 | 29,96 | 29,26 | 29,66 | -0,80% | 295.156,00 |
| 10.04.2024 | 29,60 | 29,90 | 29,08 | 29,90 | 2,12% | 508.928,00 |
| 09.04.2024 | 30,46 | 30,46 | 29,20 | 29,28 | -4,25% | 651.778,00 |
| 08.04.2024 | 30,30 | 31,00 | 30,30 | 30,58 | 1,06% | 314.136,00 |
| 05.04.2024 | 30,46 | 30,48 | 30,16 | 30,26 | -1,56% | 355.815,00 |
| 04.04.2024 | 31,04 | 31,20 | 30,74 | 30,74 | -0,71% | 290.588,00 |
| 03.04.2024 | 31,16 | 31,40 | 30,66 | 30,96 | -0,51% | 514.141,00 |
| 02.04.2024 | 31,98 | 32,44 | 31,06 | 31,12 | -2,96% | 591.884,00 |
| 28.03.2024 | 31,61 | 32,22 | 31,48 | 32,07 | 4,80% | 660.499,00 |
| 27.03.2024 | 30,53 | 30,71 | 30,23 | 30,60 | 1,12% | 422.164,00 |
| 26.03.2024 | 29,82 | 30,36 | 29,50 | 30,26 | 1,34% | 346.177,00 |
| 25.03.2024 | 29,63 | 29,97 | 29,43 | 29,86 | 0,50% | 320.628,00 |
| 22.03.2024 | 29,84 | 30,00 | 29,55 | 29,71 | -0,64% | 330.218,00 |
| 21.03.2024 | 30,87 | 31,00 | 29,88 | 29,90 | -2,67% | 485.150,00 |
| 20.03.2024 | 31,02 | 31,11 | 30,46 | 30,72 | -1,35% | 292.528,00 |
| 19.03.2024 | 31,22 | 31,45 | 30,97 | 31,14 | -0,51% | 636.647,00 |
| 18.03.2024 | 30,41 | 31,65 | 30,40 | 31,30 | 2,89% | 753.588,00 |
| 15.03.2024 | 29,18 | 30,55 | 29,16 | 30,42 | 4,29% | 1.795.748,00 |
| 14.03.2024 | 28,60 | 29,21 | 28,51 | 29,17 | 1,92% | 315.512,00 |
| 13.03.2024 | 29,06 | 29,14 | 28,55 | 28,62 | -1,51% | 435.070,00 |
| 12.03.2024 | 28,92 | 29,23 | 28,66 | 29,06 | 1,29% | 258.117,00 |
| 11.03.2024 | 28,20 | 28,77 | 27,95 | 28,69 | 1,13% | 404.058,00 |
| 08.03.2024 | 28,53 | 28,90 | 28,25 | 28,37 | -0,70% | 279.053,00 |
| 07.03.2024 | 29,07 | 29,49 | 28,57 | 28,57 | -3,32% | 476.580,00 |
| 06.03.2024 | 28,80 | 30,39 | 28,61 | 29,55 | 8,24% | 991.442,00 |
| 05.03.2024 | 26,94 | 27,31 | 26,84 | 27,30 | 0,89% | 248.317,00 |
| 04.03.2024 | 27,40 | 27,47 | 26,98 | 27,06 | -1,49% | 352.361,00 |
| 01.03.2024 | 28,10 | 28,23 | 27,47 | 27,47 | -2,52% | 395.816,00 |
| 29.02.2024 | 28,26 | 28,53 | 28,16 | 28,18 | -0,18% | 367.072,00 |
| 28.02.2024 | 28,20 | 28,42 | 28,10 | 28,23 | 0,46% | 180.532,00 |
| 27.02.2024 | 28,33 | 28,33 | 27,78 | 28,10 | -0,71% | 237.923,00 |
| 26.02.2024 | 28,66 | 28,81 | 28,20 | 28,30 | -1,39% | 213.883,00 |
| 23.02.2024 | 28,48 | 28,89 | 28,35 | 28,70 | 0,60% | 190.143,00 |
| 22.02.2024 | 28,00 | 28,71 | 28,00 | 28,53 | 2,66% | 222.380,00 |
| 21.02.2024 | 27,89 | 28,06 | 27,70 | 27,79 | -0,36% | 144.002,00 |
| 20.02.2024 | 27,28 | 27,96 | 26,97 | 27,89 | 1,68% | 338.941,00 |
| 19.02.2024 | 27,95 | 27,95 | 27,40 | 27,43 | -2,11% | 308.385,00 |
| 16.02.2024 | 28,43 | 28,70 | 27,99 | 28,02 | -1,55% | 255.353,00 |
| 15.02.2024 | 28,40 | 28,52 | 28,00 | 28,46 | 0,35% | 269.029,00 |
| 14.02.2024 | 28,66 | 28,80 | 28,36 | 28,36 | -0,98% | 222.837,00 |
| 13.02.2024 | 28,36 | 28,64 | 28,21 | 28,64 | 0,99% | 238.275,00 |
| 12.02.2024 | 28,53 | 28,59 | 28,20 | 28,36 | -0,28% | 238.514,00 |
| 09.02.2024 | 28,38 | 28,70 | 28,10 | 28,44 | -0,07% | 316.255,00 |
| 08.02.2024 | 28,60 | 28,73 | 28,29 | 28,46 | -0,21% | 338.987,00 |
| 07.02.2024 | 28,55 | 28,77 | 28,24 | 28,52 | -0,66% | 269.619,00 |
| 06.02.2024 | 28,75 | 29,66 | 28,35 | 28,71 | 0,56% | 429.714,00 |
| 05.02.2024 | 27,80 | 28,55 | 27,80 | 28,55 | 2,51% | 438.196,00 |
| 02.02.2024 | 27,92 | 28,13 | 27,64 | 27,85 | -0,25% | 273.433,00 |
| 01.02.2024 | 27,57 | 28,25 | 27,57 | 27,92 | 0,94% | 226.065,00 |
| 31.01.2024 | 27,70 | 27,98 | 27,66 | 27,66 | 0,33% | 292.456,00 |
| 30.01.2024 | 27,81 | 27,86 | 27,37 | 27,57 | -0,97% | 197.440,00 |
| 29.01.2024 | 27,94 | 28,04 | 27,81 | 27,84 | -0,18% | 144.263,00 |
| 26.01.2024 | 27,84 | 28,23 | 27,84 | 27,89 | 0,40% | 128.569,00 |
| 25.01.2024 | 28,20 | 28,33 | 27,78 | 27,78 | -1,52% | 299.905,00 |
| 24.01.2024 | 27,80 | 28,34 | 27,74 | 28,21 | 1,29% | 277.219,00 |
| 23.01.2024 | 28,29 | 28,30 | 27,85 | 27,85 | -1,35% | 320.991,00 |
| 22.01.2024 | 27,73 | 28,30 | 27,65 | 28,23 | 2,51% | 293.058,00 |
| 19.01.2024 | 27,65 | 27,79 | 27,40 | 27,54 | 0,36% | 129.007,00 |
| 18.01.2024 | 28,03 | 28,05 | 27,40 | 27,44 | -2,14% | 487.302,00 |
| 17.01.2024 | 27,52 | 28,07 | 27,36 | 28,04 | 2,45% | 411.750,00 |
| 16.01.2024 | 27,51 | 27,57 | 27,16 | 27,37 | -1,12% | 274.842,00 |
| 15.01.2024 | 27,87 | 28,00 | 27,49 | 27,68 | -0,32% | 343.532,00 |
| 12.01.2024 | 26,97 | 27,94 | 26,97 | 27,77 | 3,50% | 445.647,00 |
| 11.01.2024 | 26,61 | 26,85 | 26,49 | 26,83 | 1,40% | 291.001,00 |
| 10.01.2024 | 26,45 | 26,51 | 26,30 | 26,46 | -0,26% | 168.880,00 |