30,730€
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 30,71 | 30,85 | 30,56 | 30,73 | 0,00% | 1.078,00 |
| 23.04.2024 | 29,66 | 30,77 | 29,60 | 30,73 | 3,61% | 1.178,00 |
| 22.04.2024 | 29,24 | 29,75 | 29,20 | 29,66 | 1,78% | 1.179,00 |
| 19.04.2024 | 29,18 | 29,28 | 28,65 | 29,14 | -0,14% | 10,00 |
| 18.04.2024 | 29,31 | 29,52 | 29,02 | 29,18 | -0,44% | 300,00 |
| 17.04.2024 | 29,47 | 29,71 | 29,21 | 29,31 | -0,54% | 79,00 |
| 16.04.2024 | 29,72 | 29,72 | 29,19 | 29,47 | -0,74% | - |
| 15.04.2024 | 29,52 | 30,13 | 29,52 | 29,69 | 0,64% | 20,00 |
| 12.04.2024 | 29,86 | 30,17 | 29,39 | 29,50 | -1,21% | 10,00 |
| 11.04.2024 | 29,97 | 30,04 | 29,27 | 29,86 | -0,27% | - |
| 10.04.2024 | 29,68 | 30,00 | 29,11 | 29,94 | 0,81% | 25,00 |
| 09.04.2024 | 30,71 | 30,71 | 29,19 | 29,70 | -3,29% | 30,00 |
| 08.04.2024 | 30,36 | 30,98 | 30,16 | 30,71 | 1,15% | 464,00 |
| 05.04.2024 | 30,83 | 30,89 | 30,15 | 30,36 | -1,52% | 550,00 |
| 04.04.2024 | 31,14 | 31,38 | 30,66 | 30,83 | -1,06% | 325,00 |
| 03.04.2024 | 31,38 | 31,46 | 30,70 | 31,16 | -0,95% | - |
| 02.04.2024 | 32,54 | 32,72 | 31,07 | 31,46 | -3,30% | 1.449,00 |
| 28.03.2024 | 30,73 | 32,57 | 30,64 | 32,54 | 6,72% | 872,00 |
| 27.03.2024 | 30,23 | 30,74 | 30,23 | 30,49 | 0,84% | 574,00 |
| 26.03.2024 | 29,85 | 30,36 | 29,48 | 30,23 | 1,29% | 196,00 |
| 25.03.2024 | 29,79 | 29,98 | 29,44 | 29,85 | 0,18% | 665,00 |
| 22.03.2024 | 29,94 | 30,00 | 29,54 | 29,79 | -0,48% | 163,00 |
| 21.03.2024 | 31,08 | 31,12 | 29,86 | 29,94 | -3,34% | 300,00 |
| 20.03.2024 | 31,04 | 31,19 | 30,45 | 30,97 | -0,23% | 112,00 |
| 19.03.2024 | 31,58 | 31,58 | 30,97 | 31,04 | -1,71% | 160,00 |
| 18.03.2024 | 30,58 | 31,89 | 30,43 | 31,58 | 3,39% | 280,00 |
| 15.03.2024 | 29,18 | 30,58 | 29,14 | 30,55 | 4,70% | 580,00 |
| 14.03.2024 | 28,73 | 29,25 | 28,53 | 29,18 | 1,55% | - |
| 13.03.2024 | 29,08 | 29,16 | 28,56 | 28,73 | -1,32% | 230,00 |
| 12.03.2024 | 28,98 | 29,22 | 28,63 | 29,12 | 0,48% | 254,00 |
| 11.03.2024 | 28,32 | 28,99 | 27,50 | 28,98 | 2,22% | 455,00 |
| 08.03.2024 | 28,84 | 28,92 | 28,25 | 28,35 | -1,70% | 295,00 |
| 07.03.2024 | 29,54 | 29,55 | 28,57 | 28,84 | -2,44% | 436,00 |
| 06.03.2024 | 27,64 | 30,39 | 27,35 | 29,56 | 6,89% | 2.174,00 |
| 05.03.2024 | 27,03 | 27,92 | 26,85 | 27,65 | 2,20% | 200,00 |
| 04.03.2024 | 27,93 | 27,94 | 26,97 | 27,06 | -3,06% | 772,00 |
| 01.03.2024 | 28,25 | 28,57 | 27,48 | 27,91 | -1,20% | 180,00 |
| 29.02.2024 | 28,28 | 28,55 | 28,08 | 28,25 | -0,04% | 594,00 |
| 28.02.2024 | 28,10 | 28,44 | 28,01 | 28,26 | 0,53% | 980,00 |
| 27.02.2024 | 28,28 | 28,33 | 27,77 | 28,11 | -0,60% | 110,00 |
| 26.02.2024 | 28,76 | 28,82 | 28,21 | 28,28 | -1,69% | 654,00 |
| 23.02.2024 | 28,65 | 28,90 | 28,35 | 28,77 | 0,42% | 2,00 |
| 22.02.2024 | 27,88 | 28,72 | 27,88 | 28,65 | 2,69% | - |
| 21.02.2024 | 27,99 | 28,12 | 27,70 | 27,90 | -0,32% | 360,00 |
| 20.02.2024 | 27,46 | 28,00 | 26,97 | 27,99 | 1,93% | 1.122,00 |
| 19.02.2024 | 27,85 | 27,90 | 27,40 | 27,46 | -1,42% | 339,00 |
| 16.02.2024 | 28,59 | 28,73 | 27,84 | 27,85 | -2,64% | - |
| 15.02.2024 | 28,44 | 28,64 | 28,01 | 28,61 | 0,54% | 9,00 |
| 14.02.2024 | 28,60 | 28,80 | 28,28 | 28,45 | -0,51% | - |
| 13.02.2024 | 28,53 | 28,67 | 28,21 | 28,60 | 0,28% | 250,00 |
| 12.02.2024 | 28,55 | 28,71 | 28,21 | 28,52 | 0,28% | 250,00 |
| 09.02.2024 | 28,47 | 28,72 | 28,13 | 28,44 | -0,12% | 75,00 |
| 08.02.2024 | 28,51 | 28,75 | 28,30 | 28,47 | -0,02% | 100,00 |
| 07.02.2024 | 28,75 | 28,79 | 28,22 | 28,48 | -0,96% | 150,00 |
| 06.02.2024 | 28,65 | 29,67 | 28,35 | 28,75 | 0,40% | 199,00 |
| 05.02.2024 | 27,91 | 28,82 | 27,75 | 28,64 | 3,13% | 875,00 |
| 02.02.2024 | 28,01 | 28,28 | 27,64 | 27,77 | -1,07% | 546,00 |
| 01.02.2024 | 27,56 | 28,27 | 27,43 | 28,07 | 1,83% | 723,00 |
| 31.01.2024 | 27,55 | 27,99 | 27,50 | 27,56 | 0,09% | 188,00 |
| 30.01.2024 | 27,95 | 27,96 | 27,37 | 27,54 | -1,47% | 378,00 |
| 29.01.2024 | 27,80 | 28,05 | 27,79 | 27,95 | 0,43% | 100,00 |
| 26.01.2024 | 27,85 | 28,26 | 27,72 | 27,83 | -0,07% | - |
| 25.01.2024 | 28,15 | 28,34 | 27,75 | 27,85 | -1,22% | - |
| 24.01.2024 | 27,94 | 28,35 | 27,72 | 28,19 | 0,84% | 15,00 |
| 23.01.2024 | 28,25 | 28,32 | 27,82 | 27,96 | -1,03% | - |
| 22.01.2024 | 27,76 | 28,41 | 27,51 | 28,25 | 1,93% | 955,00 |
| 19.01.2024 | 27,52 | 27,79 | 27,40 | 27,71 | 0,65% | 5,00 |
| 18.01.2024 | 28,11 | 28,20 | 27,36 | 27,53 | -2,06% | 172,00 |
| 17.01.2024 | 27,56 | 28,11 | 27,33 | 28,11 | 1,94% | 643,00 |
| 16.01.2024 | 27,48 | 27,65 | 27,18 | 27,58 | 0,11% | 1.392,00 |
| 15.01.2024 | 27,93 | 28,16 | 27,43 | 27,55 | -1,34% | 25,00 |
| 12.01.2024 | 26,93 | 28,07 | 26,90 | 27,92 | 3,73% | 1.678,00 |
| 11.01.2024 | 26,57 | 27,27 | 26,50 | 26,92 | 1,24% | 6.572,00 |
| 10.01.2024 | 26,57 | 26,64 | 26,29 | 26,59 | 0,06% | - |
| 09.01.2024 | 26,96 | 26,97 | 26,38 | 26,57 | -1,46% | - |
| 08.01.2024 | 26,63 | 27,01 | 26,47 | 26,97 | 1,28% | 437,00 |
| 05.01.2024 | 26,39 | 26,76 | 25,67 | 26,63 | 0,91% | 195,00 |
| 04.01.2024 | 26,17 | 26,51 | 26,13 | 26,39 | 0,76% | 1.479,00 |
| 03.01.2024 | 26,74 | 27,03 | 25,99 | 26,19 | -2,17% | 1.424,00 |
| 02.01.2024 | 26,55 | 26,94 | 26,45 | 26,77 | 0,87% | 205,00 |
| 29.12.2023 | 26,30 | 26,60 | 26,30 | 26,54 | 0,84% | - |
| 28.12.2023 | 26,67 | 26,73 | 26,25 | 26,32 | -1,22% | - |
| 27.12.2023 | 27,14 | 27,15 | 26,62 | 26,64 | -1,64% | 16,00 |
| 22.12.2023 | 26,97 | 27,12 | 26,77 | 27,09 | 0,39% | - |
| 21.12.2023 | 26,79 | 27,00 | 26,61 | 26,98 | 0,71% | 115,00 |
| 20.12.2023 | 26,72 | 27,06 | 26,67 | 26,79 | 0,34% | 450,00 |
| 19.12.2023 | 26,63 | 26,77 | 26,24 | 26,70 | 0,34% | 115,00 |
| 18.12.2023 | 26,18 | 26,67 | 25,94 | 26,61 | 1,66% | 1.480,00 |
| 15.12.2023 | 26,96 | 27,16 | 26,06 | 26,18 | -2,77% | - |
| 14.12.2023 | 28,21 | 28,33 | 26,76 | 26,92 | -4,56% | 182,00 |
| 13.12.2023 | 27,77 | 28,24 | 27,70 | 28,21 | 1,51% | - |
| 12.12.2023 | 27,39 | 27,80 | 27,09 | 27,79 | 1,50% | - |
| 11.12.2023 | 27,63 | 27,68 | 27,14 | 27,38 | -0,87% | 1.000,00 |
| 08.12.2023 | 27,60 | 27,90 | 27,44 | 27,62 | 0,11% | 600,00 |
| 07.12.2023 | 27,65 | 27,90 | 27,39 | 27,59 | -0,27% | 2,00 |
| 06.12.2023 | 28,30 | 28,57 | 27,65 | 27,66 | -2,24% | 2,00 |
| 05.12.2023 | 28,40 | 28,58 | 28,19 | 28,30 | -0,30% | - |
| 04.12.2023 | 28,89 | 28,89 | 27,96 | 28,38 | -1,85% | 70,00 |
| 01.12.2023 | 28,86 | 29,25 | 28,74 | 28,92 | 0,38% | 2,00 |
| 30.11.2023 | 28,38 | 29,04 | 28,32 | 28,81 | 1,60% | 100,00 |