14,020€
1,15%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 14,02 | 14,12 | 13,92 | 13,96 | 0,72% | 107,00 |
| 09.05.2024 | 13,50 | 13,98 | 13,50 | 13,86 | 1,32% | 1.302,00 |
| 08.05.2024 | 13,60 | 13,68 | 13,52 | 13,68 | -0,15% | 428,00 |
| 07.05.2024 | 13,74 | 13,90 | 13,70 | 13,70 | 0,15% | 2.259,00 |
| 06.05.2024 | 13,74 | 13,86 | 13,64 | 13,68 | -0,44% | 635,00 |
| 03.05.2024 | 15,12 | 15,72 | 13,62 | 13,74 | -8,64% | 1.951,00 |
| 02.05.2024 | 15,22 | 15,22 | 15,04 | 15,04 | 0,20% | 179,00 |
| 30.04.2024 | 15,18 | 15,28 | 15,01 | 15,01 | -1,64% | - |
| 29.04.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,93% | 70,00 |
| 26.04.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 0,67% | 30,00 |
| 25.04.2024 | 14,98 | 15,02 | 14,98 | 15,02 | -1,18% | 96,00 |
| 24.04.2024 | 15,18 | 15,20 | 15,18 | 15,20 | -0,39% | 129,00 |
| 23.04.2024 | 15,22 | 15,26 | 15,22 | 15,26 | 1,46% | 1.315,00 |
| 22.04.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,60% | 500,00 |
| 19.04.2024 | 14,72 | 15,00 | 14,68 | 14,95 | -0,20% | - |
| 18.04.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 1,35% | 213,00 |
| 17.04.2024 | 14,66 | 14,78 | 14,66 | 14,78 | -0,14% | 87,00 |
| 16.04.2024 | 14,76 | 15,14 | 14,76 | 14,80 | 0,68% | 1.076,00 |
| 15.04.2024 | 14,72 | 14,72 | 14,70 | 14,70 | 0,00% | 215,00 |
| 12.04.2024 | 14,74 | 14,80 | 14,70 | 14,70 | -0,94% | 79,00 |
| 11.04.2024 | 14,92 | 14,92 | 14,84 | 14,84 | -0,27% | 95,00 |
| 10.04.2024 | 15,14 | 15,16 | 14,88 | 14,88 | -0,27% | 1.283,00 |
| 09.04.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -0,53% | 235,00 |
| 08.04.2024 | 15,14 | 15,22 | 14,92 | 15,00 | -0,92% | 640,00 |
| 05.04.2024 | 15,54 | 15,54 | 15,10 | 15,14 | -9,56% | 2.607,00 |
| 04.04.2024 | 16,74 | 16,80 | 16,54 | 16,74 | -0,12% | 1.440,00 |
| 03.04.2024 | 16,80 | 16,82 | 16,76 | 16,76 | -0,36% | 1.001,00 |
| 02.04.2024 | 17,12 | 17,22 | 16,80 | 16,82 | -1,29% | 1.895,00 |
| 28.03.2024 | 16,65 | 17,04 | 16,65 | 17,04 | 2,16% | 642,00 |
| 27.03.2024 | 16,77 | 16,77 | 16,68 | 16,68 | -1,36% | 104,00 |
| 26.03.2024 | 16,84 | 16,91 | 16,84 | 16,91 | 0,77% | 695,00 |
| 25.03.2024 | 16,70 | 16,78 | 16,70 | 16,78 | -0,53% | 11,00 |
| 22.03.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -0,18% | 25,00 |
| 21.03.2024 | 16,84 | 16,90 | 16,83 | 16,90 | -0,76% | 1.045,00 |
| 20.03.2024 | 17,05 | 17,07 | 16,60 | 17,03 | -0,29% | - |
| 19.03.2024 | 17,05 | 17,08 | 17,05 | 17,08 | 1,91% | 2.247,00 |
| 18.03.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -1,00% | 45,00 |
| 15.03.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,33% | 17,00 |
| 14.03.2024 | 17,01 | 17,30 | 16,70 | 16,88 | 0,03% | - |
| 13.03.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 4,65% | 45,00 |
| 12.03.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 0,19% | 53,00 |
| 11.03.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 2,42% | 50,00 |
| 08.03.2024 | 15,74 | 15,74 | 15,71 | 15,71 | -0,76% | 24,00 |
| 07.03.2024 | 15,75 | 15,83 | 15,75 | 15,83 | -0,38% | 170,00 |
| 06.03.2024 | 15,80 | 16,18 | 15,80 | 15,89 | -5,42% | 2.155,00 |
| 05.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,12% | 60,00 |
| 04.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,06% | 60,00 |
| 01.03.2024 | 17,17 | 17,17 | 17,00 | 17,00 | -0,18% | 669,00 |
| 29.02.2024 | 16,96 | 17,03 | 16,96 | 17,03 | -0,82% | 329,00 |
| 28.02.2024 | 17,00 | 17,17 | 17,00 | 17,17 | 1,60% | 268,00 |
| 27.02.2024 | 17,05 | 17,05 | 16,90 | 16,90 | -0,59% | 272,00 |
| 26.02.2024 | 16,88 | 17,00 | 16,86 | 17,00 | 1,25% | 946,00 |
| 23.02.2024 | 16,96 | 16,99 | 16,74 | 16,79 | -1,06% | - |
| 22.02.2024 | 16,74 | 16,99 | 16,64 | 16,97 | 2,85% | - |
| 21.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,42% | 170,00 |
| 20.02.2024 | 16,59 | 16,59 | 16,46 | 16,57 | -0,21% | - |
| 19.02.2024 | 16,91 | 16,91 | 16,54 | 16,61 | -1,69% | - |
| 16.02.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -1,31% | 55,00 |
| 15.02.2024 | 17,05 | 17,13 | 16,92 | 17,12 | 0,50% | - |
| 14.02.2024 | 16,85 | 17,03 | 16,82 | 17,03 | 0,83% | - |
| 13.02.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 0,54% | 135,00 |
| 12.02.2024 | 16,88 | 16,91 | 16,77 | 16,80 | -0,47% | - |
| 09.02.2024 | 16,94 | 17,11 | 16,79 | 16,88 | -0,30% | - |
| 08.02.2024 | 16,50 | 17,04 | 16,48 | 16,93 | 2,73% | - |
| 07.02.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 1,04% | 140,00 |
| 06.02.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,67% | 100,00 |
| 05.02.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -0,36% | 500,00 |
| 02.02.2024 | 16,72 | 16,72 | 16,48 | 16,48 | -0,60% | 526,00 |
| 01.02.2024 | 16,57 | 16,58 | 16,57 | 16,58 | 0,21% | 165,00 |
| 31.01.2024 | 16,67 | 16,77 | 16,53 | 16,55 | -0,93% | - |
| 30.01.2024 | 16,76 | 16,78 | 16,65 | 16,70 | -0,71% | - |
| 29.01.2024 | 16,76 | 16,82 | 16,76 | 16,82 | 0,78% | 350,00 |
| 26.01.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 0,66% | 190,00 |
| 25.01.2024 | 16,53 | 16,58 | 16,53 | 16,58 | 0,27% | 102,00 |
| 24.01.2024 | 16,68 | 16,75 | 16,47 | 16,54 | -0,36% | - |
| 23.01.2024 | 16,49 | 16,60 | 16,41 | 16,60 | 0,91% | - |
| 22.01.2024 | 16,40 | 16,53 | 16,31 | 16,45 | 0,27% | - |
| 19.01.2024 | 16,39 | 16,49 | 16,39 | 16,40 | -0,21% | 1.037,00 |
| 18.01.2024 | 16,33 | 16,46 | 16,10 | 16,44 | 1,39% | - |
| 17.01.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -1,46% | 200,00 |
| 16.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,69% | 30,00 |
| 15.01.2024 | 16,63 | 16,67 | 16,51 | 16,57 | -0,69% | - |
| 12.01.2024 | 16,52 | 16,68 | 16,52 | 16,68 | 2,08% | 352,00 |
| 11.01.2024 | 16,25 | 16,34 | 16,25 | 16,34 | -1,51% | 122,00 |
| 10.01.2024 | 16,53 | 16,62 | 16,53 | 16,59 | 0,12% | 240,00 |
| 09.01.2024 | 17,50 | 17,50 | 16,57 | 16,57 | 1,16% | 284,00 |
| 08.01.2024 | 16,41 | 16,41 | 16,38 | 16,38 | 0,12% | 220,00 |
| 05.01.2024 | 16,35 | 16,48 | 16,24 | 16,36 | -0,79% | - |
| 04.01.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 1,32% | 9,00 |
| 03.01.2024 | 16,12 | 16,41 | 16,11 | 16,28 | 2,36% | - |
| 02.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,66% | 45,00 |
| 29.12.2023 | 15,63 | 15,86 | 15,62 | 15,80 | 0,86% | - |
| 28.12.2023 | 15,77 | 15,77 | 15,61 | 15,66 | -0,35% | 294,00 |
| 27.12.2023 | 15,67 | 15,74 | 15,59 | 15,72 | 1,19% | - |
| 22.12.2023 | 15,53 | 15,53 | 15,53 | 15,53 | -0,19% | 320,00 |
| 21.12.2023 | 15,56 | 15,56 | 15,56 | 15,56 | -1,33% | 166,00 |
| 20.12.2023 | 15,69 | 15,77 | 15,69 | 15,77 | 0,83% | 95,00 |
| 19.12.2023 | 15,64 | 15,64 | 15,64 | 15,64 | 2,02% | 65,00 |
| 18.12.2023 | 15,36 | 15,58 | 15,33 | 15,33 | 0,72% | 623,00 |
| 15.12.2023 | 15,55 | 15,62 | 15,21 | 15,22 | -2,12% | - |