Scor SE
[WKN: A0LGQX | ISIN: FR0010411983]
Aktienkurse
32,495€ 5,85%
Echtzeit-Aktienkurs Scor SE
Bid: Ask:

Aktienkurse zur Scor SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 30,70 32,56 30,61 32,51 5,90% 15.429,00
27.03.2024 30,25 30,82 30,22 30,70 1,61% 3.524,00
26.03.2024 29,90 30,36 29,49 30,22 1,22% 2.438,00
25.03.2024 29,85 29,97 29,42 29,85 0,25% 5.170,00
22.03.2024 29,90 29,99 29,55 29,78 -0,57% 2.321,00
21.03.2024 31,09 31,13 29,85 29,95 -3,39% 1.345,00
20.03.2024 31,02 31,25 30,46 31,00 -0,23% 3.013,00
19.03.2024 31,59 31,59 30,97 31,07 -1,79% 2.844,00
18.03.2024 30,81 31,94 30,43 31,63 3,33% 8.748,00
15.03.2024 29,12 30,61 29,10 30,61 5,03% 4.724,00
14.03.2024 28,75 29,23 28,54 29,15 1,48% 2.316,00
13.03.2024 29,06 29,15 28,56 28,72 -1,25% 1.921,00
12.03.2024 29,03 29,22 28,63 29,09 0,52% 4.400,00
11.03.2024 27,56 28,96 27,56 28,94 2,03% 21.566,00
08.03.2024 28,91 28,91 28,24 28,36 -1,73% 3.973,00
07.03.2024 29,49 29,49 28,57 28,86 -2,42% 6.134,00
06.03.2024 27,35 30,38 27,35 29,58 6,83% 20.183,00
05.03.2024 26,96 27,93 26,86 27,69 2,46% 2.307,00
04.03.2024 27,62 27,69 26,98 27,02 -3,28% 7.154,00
01.03.2024 28,56 28,60 27,46 27,94 -1,27% 4.272,00
29.02.2024 28,31 28,54 28,11 28,30 0,05% 4.068,00
28.02.2024 28,08 28,43 28,00 28,28 0,64% 1.509,00
27.02.2024 28,24 28,29 27,78 28,10 -0,69% 2.712,00
26.02.2024 28,72 28,81 28,21 28,30 -1,67% 1.362,00
23.02.2024 28,63 28,89 28,37 28,78 0,42% 1.495,00
22.02.2024 28,04 28,71 28,00 28,66 2,78% 3.442,00
21.02.2024 28,07 28,15 27,72 27,88 -0,50% 834,00
20.02.2024 27,39 28,03 26,98 28,02 2,19% 2.374,00
19.02.2024 27,87 27,87 27,41 27,42 -1,47% 1.431,00
16.02.2024 28,67 28,72 27,82 27,83 -2,73% 1.692,00
15.02.2024 28,48 28,66 28,02 28,61 0,58% 1.560,00
14.02.2024 28,70 28,79 28,28 28,45 -0,65% 1.714,00
13.02.2024 28,52 28,65 28,22 28,63 0,32% 1.460,00
12.02.2024 28,50 28,72 28,22 28,54 0,05% 3.770,00
09.02.2024 28,44 28,71 28,13 28,53 0,26% 1.260,00
08.02.2024 28,47 28,73 28,32 28,45 -0,05% 3.085,00
07.02.2024 28,74 28,79 28,23 28,47 -0,97% 999,00
06.02.2024 28,69 29,65 28,35 28,75 0,37% 2.151,00
05.02.2024 27,75 28,95 27,70 28,64 2,60% 3.635,00
02.02.2024 28,08 28,17 27,65 27,92 -0,45% 3.042,00
01.02.2024 27,51 28,27 27,44 28,04 1,67% 500,00
31.01.2024 27,53 27,98 27,52 27,58 0,00% 1.041,00
30.01.2024 27,98 27,98 27,38 27,58 -1,32% 1.500,00
29.01.2024 27,80 28,07 27,80 27,95 0,40% 910,00
26.01.2024 27,77 28,24 27,77 27,84 -0,14% 1.080,00
25.01.2024 28,23 28,33 27,74 27,88 -1,20% 1.331,00
24.01.2024 28,13 28,35 27,73 28,22 0,82% 1.968,00
23.01.2024 28,30 28,46 27,83 27,99 -0,78% 2.181,00
22.01.2024 27,75 28,41 27,40 28,21 1,80% 3.016,00
19.01.2024 27,51 27,78 27,39 27,71 0,69% 2.451,00
18.01.2024 28,18 28,23 27,33 27,52 -2,17% 927,00
17.01.2024 27,33 28,13 27,30 28,13 2,07% 3.179,00
16.01.2024 27,37 27,64 27,17 27,56 0,22% 5.691,00
15.01.2024 28,11 28,20 27,35 27,50 -1,82% 6.880,00
12.01.2024 27,00 28,15 26,92 28,01 3,86% 5.359,00
11.01.2024 26,73 27,32 26,52 26,97 1,35% 3.334,00
10.01.2024 26,53 26,63 26,30 26,61 0,11% 2.116,00
09.01.2024 26,95 27,00 26,37 26,58 -1,45% 2.950,00
08.01.2024 26,57 26,99 26,47 26,97 1,30% 2.224,00
05.01.2024 26,33 26,76 25,69 26,63 0,85% 4.717,00
04.01.2024 26,22 26,49 26,10 26,40 0,74% 2.495,00
03.01.2024 26,79 27,11 25,98 26,21 -2,11% 8.760,00
02.01.2024 26,60 26,95 26,45 26,77 0,85% 3.071,00
29.12.2023 26,44 26,60 26,31 26,55 0,76% 3.796,00
28.12.2023 26,73 26,74 26,25 26,35 -1,18% 2.563,00
27.12.2023 27,15 27,15 26,59 26,66 -1,55% 2.094,00
22.12.2023 26,86 27,11 26,77 27,08 0,41% 1.079,00
21.12.2023 26,89 27,00 26,61 26,97 0,63% 578,00
20.12.2023 26,72 27,06 26,67 26,80 0,30% 850,00
19.12.2023 26,64 26,77 26,23 26,72 0,32% 1.761,00
18.12.2023 26,21 26,67 25,98 26,64 1,76% 2.506,00
15.12.2023 26,96 27,16 26,06 26,18 -2,84% 4.673,00
14.12.2023 28,37 28,37 26,76 26,94 -4,69% 5.629,00
13.12.2023 27,77 28,28 27,67 28,27 1,54% 1.412,00
12.12.2023 27,44 27,86 27,09 27,84 1,55% 1.119,00
11.12.2023 27,61 27,68 27,14 27,41 -0,87% 1.985,00
08.12.2023 27,62 27,90 27,44 27,65 0,18% 749,00
07.12.2023 27,60 27,90 27,39 27,60 -0,14% 669,00
06.12.2023 28,35 28,57 27,63 27,64 -2,30% 1.808,00
05.12.2023 28,25 28,58 28,19 28,29 -0,33% 75,00
04.12.2023 28,86 28,88 27,96 28,39 -1,80% 1.005,00
01.12.2023 28,85 29,26 28,74 28,91 0,28% 8.673,00
30.11.2023 28,37 29,04 28,31 28,83 1,77% 1.012,00
29.11.2023 29,00 29,04 28,32 28,33 -2,23% 2.758,00
28.11.2023 28,88 29,47 28,77 28,97 0,31% 239,00
27.11.2023 28,70 28,99 28,70 28,88 0,42% 550,00
24.11.2023 28,50 28,82 28,47 28,76 0,84% 242,00
23.11.2023 28,60 28,74 28,50 28,52 -0,33% 534,00
22.11.2023 28,35 29,25 28,30 28,62 1,06% 1.421,00
21.11.2023 28,51 28,87 28,28 28,32 -0,72% 1.272,00
20.11.2023 28,27 28,66 28,24 28,52 0,69% 391,00
17.11.2023 28,33 28,93 28,20 28,33 -0,04% 1.910,00
16.11.2023 28,28 28,59 28,11 28,34 0,16% 1.464,00
15.11.2023 28,66 28,69 28,19 28,29 -1,03% 594,00
14.11.2023 28,02 28,94 27,77 28,59 1,98% 2.243,00
13.11.2023 27,17 28,06 26,83 28,03 3,01% 2.113,00
10.11.2023 27,80 27,82 25,31 27,21 -2,28% 14.083,00
09.11.2023 28,19 28,22 27,63 27,85 -1,15% 1.992,00
08.11.2023 27,77 28,19 27,44 28,17 1,02% 375,00
07.11.2023 28,16 28,36 27,65 27,89 -1,34% 430,00