Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 31,50 | 31,66 | 30,96 | 30,96 | -1,21% | 650,00 |
| 07.05.2024 | 30,60 | 31,42 | 30,60 | 31,34 | 3,02% | 300,00 |
| 06.05.2024 | 30,04 | 30,42 | 29,96 | 30,42 | 1,26% | 182,00 |
| 03.05.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -2,85% | 142,00 |
| 02.05.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,51% | - |
| 30.04.2024 | 31,30 | 31,30 | 31,08 | 31,08 | -0,83% | 150,00 |
| 29.04.2024 | 31,52 | 31,60 | 31,34 | 31,34 | 3,09% | 1.369,00 |
| 26.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,40% | - |
| 25.04.2024 | 30,28 | 30,28 | 30,28 | 30,28 | -1,11% | 50,00 |
| 23.04.2024 | 30,36 | 30,72 | 30,36 | 30,62 | 3,66% | 1.082,00 |
| 22.04.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 1,23% | - |
| 19.04.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -0,27% | - |
| 18.04.2024 | 29,22 | 29,26 | 29,16 | 29,26 | -2,07% | 200,00 |
| 15.04.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 0,88% | - |
| 12.04.2024 | 30,16 | 30,16 | 29,62 | 29,62 | -0,20% | 16,00 |
| 11.04.2024 | 29,84 | 29,84 | 29,68 | 29,68 | -0,60% | 100,00 |
| 10.04.2024 | 29,74 | 29,86 | 29,74 | 29,86 | -0,07% | 104,00 |
| 09.04.2024 | 30,30 | 30,30 | 29,88 | 29,88 | -3,36% | 987,00 |
| 08.04.2024 | 30,74 | 30,92 | 30,74 | 30,92 | 2,18% | 725,00 |
| 05.04.2024 | 30,18 | 30,40 | 30,18 | 30,26 | -2,70% | 4.425,00 |
| 03.04.2024 | 31,18 | 31,22 | 30,46 | 31,10 | 0,26% | 17.828,00 |
| 02.04.2024 | 31,90 | 31,90 | 31,02 | 31,02 | -3,27% | 1.950,00 |
| 28.03.2024 | 32,06 | 32,07 | 31,96 | 32,07 | 4,74% | 800,00 |
| 27.03.2024 | 30,37 | 30,62 | 30,37 | 30,62 | 2,72% | 1.338,00 |
| 25.03.2024 | 29,99 | 29,99 | 29,49 | 29,81 | 0,68% | 1.205,00 |
| 22.03.2024 | 29,75 | 29,97 | 29,61 | 29,61 | -3,64% | 507,00 |
| 20.03.2024 | 31,09 | 31,09 | 30,73 | 30,73 | -1,32% | 1.818,00 |
| 19.03.2024 | 31,00 | 31,14 | 31,00 | 31,14 | 2,17% | 200,00 |
| 15.03.2024 | 29,37 | 30,48 | 29,36 | 30,48 | 6,35% | 1.120,00 |
| 13.03.2024 | 29,00 | 29,00 | 28,66 | 28,66 | -0,62% | 340,00 |
| 12.03.2024 | 28,86 | 28,91 | 28,84 | 28,84 | 0,52% | 1.367,00 |
| 11.03.2024 | 28,11 | 28,76 | 27,99 | 28,69 | 1,27% | 2.068,00 |
| 08.03.2024 | 28,48 | 28,68 | 28,33 | 28,33 | -2,28% | 650,00 |
| 07.03.2024 | 28,94 | 28,99 | 28,91 | 28,99 | -1,90% | 325,00 |
| 06.03.2024 | 30,29 | 30,29 | 29,43 | 29,55 | 6,49% | 8.800,00 |
| 05.03.2024 | 27,21 | 27,75 | 27,21 | 27,75 | 2,55% | 100,00 |
| 04.03.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -2,49% | 20,00 |
| 01.03.2024 | 27,95 | 27,95 | 27,71 | 27,75 | 0,00% | 524,00 |
| 29.02.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 28.02.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -0,18% | - |
| 27.02.2024 | 27,99 | 27,99 | 27,80 | 27,80 | -4,63% | 370,00 |
| 26.02.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 1,57% | - |
| 23.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 3,27% | - |
| 21.02.2024 | 27,79 | 27,79 | 27,79 | 27,79 | -0,36% | - |
| 20.02.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 0,50% | - |
| 19.02.2024 | 27,65 | 27,75 | 27,65 | 27,75 | -0,96% | 10,00 |
| 16.02.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -1,58% | - |
| 15.02.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 0,39% | - |
| 14.02.2024 | 28,71 | 28,71 | 28,36 | 28,36 | -1,01% | 100,00 |
| 13.02.2024 | 28,29 | 28,65 | 28,29 | 28,65 | 0,77% | 150,00 |
| 09.02.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -0,21% | - |
| 08.02.2024 | 28,51 | 28,51 | 28,49 | 28,49 | 0,07% | 117,00 |
| 07.02.2024 | 28,47 | 28,47 | 28,47 | 28,47 | -0,84% | - |
| 06.02.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 0,84% | - |
| 05.02.2024 | 27,91 | 28,47 | 27,84 | 28,47 | 2,23% | 835,00 |
| 02.02.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,25% | - |
| 01.02.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 0,94% | - |
| 31.01.2024 | 27,66 | 27,66 | 27,66 | 27,66 | 0,33% | - |
| 30.01.2024 | 27,56 | 27,57 | 27,56 | 27,57 | -0,97% | 216,00 |
| 29.01.2024 | 28,04 | 28,04 | 27,84 | 27,84 | -0,14% | 40,00 |
| 26.01.2024 | 28,10 | 28,10 | 27,88 | 27,88 | 0,32% | 10,00 |
| 25.01.2024 | 27,79 | 27,79 | 27,79 | 27,79 | -0,18% | - |
| 23.01.2024 | 28,15 | 28,15 | 27,84 | 27,84 | -1,42% | 40,00 |
| 22.01.2024 | 27,99 | 28,24 | 27,99 | 28,24 | 1,66% | 1.825,00 |
| 19.01.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 1,24% | 40,00 |
| 18.01.2024 | 28,08 | 28,08 | 27,44 | 27,44 | -2,14% | 700,00 |
| 17.01.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 2,41% | - |
| 16.01.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -1,12% | - |
| 15.01.2024 | 27,69 | 27,69 | 27,69 | 27,69 | -0,40% | - |
| 12.01.2024 | 27,56 | 27,80 | 27,56 | 27,80 | 3,62% | 583,00 |
| 11.01.2024 | 26,83 | 26,83 | 26,83 | 26,83 | 1,94% | - |
| 10.01.2024 | 26,39 | 26,41 | 26,32 | 26,32 | -0,79% | 1.980,00 |
| 09.01.2024 | 26,57 | 26,57 | 26,48 | 26,53 | -0,67% | 1.323,00 |
| 08.01.2024 | 26,67 | 26,71 | 26,66 | 26,71 | 0,19% | 292,00 |
| 05.01.2024 | 25,76 | 26,76 | 25,76 | 26,66 | 1,37% | 542,00 |
| 04.01.2024 | 26,45 | 26,45 | 26,30 | 26,30 | 1,00% | 300,00 |
| 03.01.2024 | 26,60 | 26,60 | 26,04 | 26,04 | -2,29% | 150,00 |
| 02.01.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,57% | - |
| 29.12.2023 | 26,43 | 26,50 | 26,36 | 26,50 | 1,03% | 2.169,00 |
| 28.12.2023 | 26,58 | 26,58 | 26,23 | 26,23 | -1,72% | 607,00 |
| 27.12.2023 | 26,91 | 26,92 | 26,69 | 26,69 | -0,37% | 1.400,00 |
| 22.12.2023 | 27,02 | 27,02 | 26,79 | 26,79 | -0,41% | 400,00 |
| 21.12.2023 | 26,86 | 26,90 | 26,86 | 26,90 | -0,33% | 2.000,00 |
| 20.12.2023 | 26,99 | 26,99 | 26,99 | 26,99 | 1,16% | - |
| 19.12.2023 | 26,67 | 26,70 | 26,67 | 26,68 | 0,64% | 752,00 |
| 18.12.2023 | 26,58 | 26,58 | 26,50 | 26,51 | -1,45% | 1.444,00 |
| 15.12.2023 | 26,90 | 26,90 | 26,90 | 26,90 | -0,07% | 60,00 |
| 14.12.2023 | 27,40 | 27,46 | 26,92 | 26,92 | -2,22% | 2.230,00 |
| 12.12.2023 | 27,46 | 27,53 | 27,41 | 27,53 | 0,58% | 1.683,00 |
| 11.12.2023 | 27,59 | 27,59 | 27,37 | 27,37 | -0,94% | 209,00 |
| 08.12.2023 | 27,71 | 27,71 | 27,63 | 27,63 | 0,40% | 30,00 |
| 07.12.2023 | 27,65 | 27,67 | 27,52 | 27,52 | -0,94% | 2.400,00 |
| 06.12.2023 | 28,50 | 28,50 | 27,78 | 27,78 | -1,80% | 9.735,00 |
| 05.12.2023 | 28,23 | 28,29 | 28,23 | 28,29 | -0,21% | 319,00 |
| 04.12.2023 | 28,35 | 28,35 | 28,35 | 28,35 | -1,36% | - |
| 01.12.2023 | 29,16 | 29,16 | 28,74 | 28,74 | -1,30% | 3.475,00 |
| 28.11.2023 | 29,29 | 29,29 | 29,12 | 29,12 | 0,87% | 164,00 |
| 27.11.2023 | 28,90 | 28,90 | 28,87 | 28,87 | 0,38% | 50,00 |
| 24.11.2023 | 28,76 | 28,76 | 28,76 | 28,76 | 0,84% | - |
| 23.11.2023 | 28,52 | 28,52 | 28,52 | 28,52 | -0,31% | - |