30,680€
-0,13%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 30,69 | 30,95 | 30,61 | 30,72 | 0,00% | - |
| 30.04.2024 | 31,54 | 31,54 | 30,72 | 30,72 | -3,03% | 22,00 |
| 29.04.2024 | 30,54 | 31,72 | 30,54 | 31,68 | 4,35% | 1.383,00 |
| 26.04.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -0,65% | - |
| 25.04.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,33% | - |
| 24.04.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 3,65% | - |
| 23.04.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 1,16% | - |
| 22.04.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,83% | - |
| 19.04.2024 | 28,88 | 29,00 | 28,88 | 29,00 | -1,36% | 1.785,00 |
| 18.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,89% | - |
| 17.04.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,95% | - |
| 16.04.2024 | 29,48 | 29,48 | 29,42 | 29,42 | -0,68% | 225,00 |
| 15.04.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -1,33% | - |
| 12.04.2024 | 29,82 | 30,02 | 29,82 | 30,02 | 0,47% | 680,00 |
| 11.04.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 1,01% | - |
| 10.04.2024 | 29,44 | 29,58 | 29,44 | 29,58 | -0,80% | 300,00 |
| 09.04.2024 | 30,58 | 30,58 | 29,82 | 29,82 | -3,18% | 550,00 |
| 08.04.2024 | 30,48 | 30,90 | 30,48 | 30,80 | 1,65% | 650,00 |
| 05.04.2024 | 30,62 | 30,62 | 30,30 | 30,30 | -2,38% | 41,00 |
| 04.04.2024 | 31,04 | 31,04 | 31,04 | 31,04 | 0,13% | - |
| 03.04.2024 | 31,26 | 31,26 | 31,00 | 31,00 | -1,77% | 200,00 |
| 02.04.2024 | 32,68 | 32,68 | 31,56 | 31,56 | -2,80% | 588,00 |
| 28.03.2024 | 30,60 | 32,47 | 30,60 | 32,47 | 6,42% | 300,00 |
| 27.03.2024 | 30,48 | 30,51 | 30,48 | 30,51 | 2,62% | 508,00 |
| 26.03.2024 | 29,83 | 29,83 | 29,73 | 29,73 | -0,40% | 70,00 |
| 25.03.2024 | 29,71 | 29,85 | 29,71 | 29,85 | 0,24% | 45,00 |
| 22.03.2024 | 29,76 | 29,78 | 29,76 | 29,78 | -0,70% | 150,00 |
| 21.03.2024 | 31,03 | 31,03 | 29,99 | 29,99 | -1,96% | 31,00 |
| 20.03.2024 | 30,91 | 30,91 | 30,59 | 30,59 | -1,83% | 160,00 |
| 19.03.2024 | 31,40 | 31,40 | 31,02 | 31,16 | -2,10% | 346,00 |
| 18.03.2024 | 30,90 | 31,83 | 30,90 | 31,83 | 9,46% | 361,00 |
| 15.03.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,28% | - |
| 14.03.2024 | 28,61 | 29,00 | 28,61 | 29,00 | 0,00% | 45,00 |
| 13.03.2024 | 29,01 | 29,01 | 28,90 | 29,00 | 0,28% | 550,00 |
| 12.03.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 0,10% | - |
| 11.03.2024 | 27,90 | 28,89 | 27,90 | 28,89 | 1,12% | 800,00 |
| 08.03.2024 | 28,66 | 28,66 | 28,57 | 28,57 | -0,66% | 100,00 |
| 07.03.2024 | 29,42 | 29,42 | 28,73 | 28,76 | -2,51% | 250,00 |
| 06.03.2024 | 27,59 | 30,14 | 27,59 | 29,50 | 9,02% | 1.130,00 |
| 05.03.2024 | 26,92 | 27,06 | 26,92 | 27,06 | -0,44% | 70,00 |
| 04.03.2024 | 27,49 | 27,49 | 27,18 | 27,18 | -4,43% | 850,00 |
| 01.03.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 0,89% | - |
| 29.02.2024 | 28,19 | 28,19 | 28,19 | 28,19 | 0,61% | 120,00 |
| 28.02.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -1,58% | - |
| 27.02.2024 | 28,20 | 28,47 | 28,20 | 28,47 | -0,07% | 100,00 |
| 26.02.2024 | 28,61 | 28,61 | 28,49 | 28,49 | -0,04% | 550,00 |
| 23.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,04% | - |
| 22.02.2024 | 27,92 | 28,52 | 27,92 | 28,49 | 1,93% | 276,00 |
| 21.02.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,29% | - |
| 20.02.2024 | 27,33 | 27,87 | 27,33 | 27,87 | 1,42% | 100,00 |
| 19.02.2024 | 27,84 | 27,84 | 27,48 | 27,48 | -3,14% | 309,00 |
| 16.02.2024 | 28,58 | 28,58 | 28,37 | 28,37 | 0,53% | 150,00 |
| 15.02.2024 | 28,33 | 28,33 | 28,20 | 28,22 | -1,29% | 600,00 |
| 14.02.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 0,28% | - |
| 13.02.2024 | 28,40 | 28,51 | 28,40 | 28,51 | 0,14% | 1.999,00 |
| 12.02.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 0,28% | 80,00 |
| 09.02.2024 | 28,39 | 28,39 | 28,39 | 28,39 | -0,18% | - |
| 08.02.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -0,07% | - |
| 07.02.2024 | 28,68 | 28,68 | 28,46 | 28,46 | -0,42% | 200,00 |
| 06.02.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 3,18% | - |
| 05.02.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,14% | - |
| 02.02.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 2,00% | - |
| 01.02.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -1,65% | - |
| 31.01.2024 | 27,48 | 27,93 | 27,48 | 27,93 | 0,22% | 17,00 |
| 30.01.2024 | 27,87 | 27,87 | 27,87 | 27,87 | 0,36% | - |
| 29.01.2024 | 27,77 | 27,77 | 27,77 | 27,77 | -1,03% | - |
| 26.01.2024 | 27,73 | 28,06 | 27,73 | 28,06 | 0,36% | 300,00 |
| 25.01.2024 | 28,13 | 28,13 | 27,96 | 27,96 | -0,25% | 180,00 |
| 24.01.2024 | 28,03 | 28,03 | 28,03 | 28,03 | -0,46% | - |
| 23.01.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 1,92% | - |
| 22.01.2024 | 27,63 | 27,63 | 27,63 | 27,63 | 0,84% | - |
| 19.01.2024 | 27,37 | 27,40 | 27,37 | 27,40 | -2,11% | 30,00 |
| 18.01.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 1,52% | - |
| 17.01.2024 | 27,23 | 27,68 | 27,23 | 27,57 | 0,99% | 4.850,00 |
| 16.01.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,90% | - |
| 15.01.2024 | 28,06 | 28,06 | 27,83 | 27,83 | -0,61% | 700,00 |
| 12.01.2024 | 26,93 | 28,00 | 26,93 | 28,00 | 5,74% | 560,00 |
| 11.01.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 0,42% | - |
| 10.01.2024 | 26,44 | 26,44 | 26,37 | 26,37 | -1,68% | 600,00 |
| 09.01.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 0,90% | - |
| 08.01.2024 | 26,57 | 26,58 | 26,57 | 26,58 | 3,06% | 100,00 |
| 05.01.2024 | 26,24 | 26,24 | 25,79 | 25,79 | -2,42% | 220,00 |
| 04.01.2024 | 26,14 | 26,43 | 26,14 | 26,43 | 0,99% | 400,00 |
| 03.01.2024 | 26,70 | 26,74 | 26,17 | 26,17 | -1,36% | 305,00 |
| 02.01.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 0,26% | - |
| 29.12.2023 | 26,30 | 26,46 | 26,30 | 26,46 | -0,26% | 125,00 |
| 28.12.2023 | 26,65 | 26,65 | 26,53 | 26,53 | -0,86% | 745,00 |
| 27.12.2023 | 26,76 | 26,76 | 26,76 | 26,76 | -0,48% | - |
| 22.12.2023 | 26,80 | 26,89 | 26,80 | 26,89 | 0,37% | 30,00 |
| 21.12.2023 | 26,79 | 26,79 | 26,79 | 26,79 | 0,56% | - |
| 20.12.2023 | 26,64 | 26,64 | 26,64 | 26,64 | 0,30% | - |
| 19.12.2023 | 26,56 | 26,56 | 26,56 | 26,56 | 0,11% | - |
| 18.12.2023 | 26,08 | 26,53 | 26,08 | 26,53 | -1,38% | 1.905,00 |
| 15.12.2023 | 26,90 | 26,90 | 26,90 | 26,90 | -2,32% | - |
| 14.12.2023 | 28,22 | 28,22 | 27,49 | 27,54 | -1,43% | 710,00 |
| 13.12.2023 | 27,63 | 27,94 | 27,63 | 27,94 | 2,16% | 318,00 |
| 12.12.2023 | 27,35 | 27,35 | 27,35 | 27,35 | -0,44% | - |
| 11.12.2023 | 27,47 | 27,47 | 27,47 | 27,47 | -0,25% | - |
| 08.12.2023 | 27,54 | 27,54 | 27,54 | 27,54 | -0,07% | - |
| 07.12.2023 | 27,56 | 27,56 | 27,56 | 27,56 | -1,04% | - |