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 |