Scor SE
[WKN: A0LGQX | ISIN: FR0010411983]
Aktienkurse
32,145€ 5,05%
Echtzeit-Aktienkurs Scor SE
Bid: Ask:

Aktienkurse zur Scor SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 31,55 32,23 31,49 32,15 5,05% -
27.03.2024 30,53 30,71 30,23 30,60 1,12% 422.164,00
26.03.2024 29,82 30,36 29,50 30,26 1,34% 346.177,00
25.03.2024 29,63 29,97 29,43 29,86 0,50% 320.628,00
22.03.2024 29,84 30,00 29,55 29,71 -0,64% 330.218,00
21.03.2024 30,87 31,00 29,88 29,90 -2,67% 485.150,00
20.03.2024 31,02 31,11 30,46 30,72 -1,35% 292.528,00
19.03.2024 31,22 31,45 30,97 31,14 -0,51% 636.647,00
18.03.2024 30,41 31,65 30,40 31,30 2,89% 753.588,00
15.03.2024 29,18 30,55 29,16 30,42 4,29% 1.795.748,00
14.03.2024 28,60 29,21 28,51 29,17 1,92% 315.512,00
13.03.2024 29,06 29,14 28,55 28,62 -1,51% 435.070,00
12.03.2024 28,92 29,23 28,66 29,06 1,29% 258.117,00
11.03.2024 28,20 28,77 27,95 28,69 1,13% 404.058,00
08.03.2024 28,53 28,90 28,25 28,37 -0,70% 279.053,00
07.03.2024 29,07 29,49 28,57 28,57 -3,32% 476.580,00
06.03.2024 28,80 30,39 28,61 29,55 8,24% 991.442,00
05.03.2024 26,94 27,31 26,84 27,30 0,89% 248.317,00
04.03.2024 27,40 27,47 26,98 27,06 -1,49% 352.361,00
01.03.2024 28,10 28,23 27,47 27,47 -2,52% 395.816,00
29.02.2024 28,26 28,53 28,16 28,18 -0,18% 367.072,00
28.02.2024 28,20 28,42 28,10 28,23 0,46% 180.532,00
27.02.2024 28,33 28,33 27,78 28,10 -0,71% 237.923,00
26.02.2024 28,66 28,81 28,20 28,30 -1,39% 213.883,00
23.02.2024 28,48 28,89 28,35 28,70 0,60% 190.143,00
22.02.2024 28,00 28,71 28,00 28,53 2,66% 222.380,00
21.02.2024 27,89 28,06 27,70 27,79 -0,36% 144.002,00
20.02.2024 27,28 27,96 26,97 27,89 1,68% 338.941,00
19.02.2024 27,95 27,95 27,40 27,43 -2,11% 308.385,00
16.02.2024 28,43 28,70 27,99 28,02 -1,55% 255.353,00
15.02.2024 28,40 28,52 28,00 28,46 0,35% 269.029,00
14.02.2024 28,66 28,80 28,36 28,36 -0,98% 222.836,00
13.02.2024 28,36 28,64 28,21 28,64 0,99% 238.275,00
12.02.2024 28,53 28,59 28,20 28,36 -0,28% 238.514,00
09.02.2024 28,38 28,70 28,10 28,44 -0,07% 316.240,00
08.02.2024 28,60 28,73 28,29 28,46 -0,21% 338.987,00
07.02.2024 28,55 28,77 28,24 28,52 -0,66% 269.619,00
06.02.2024 28,75 29,66 28,35 28,71 0,56% 429.964,00
05.02.2024 27,80 28,55 27,80 28,55 2,51% 438.196,00
02.02.2024 27,92 28,13 27,64 27,85 -0,25% 273.175,00
01.02.2024 27,57 28,25 27,57 27,92 0,94% 226.065,00
31.01.2024 27,70 27,98 27,66 27,66 0,33% 292.456,00
30.01.2024 27,81 27,86 27,37 27,57 -0,97% 197.440,00
29.01.2024 27,94 28,04 27,81 27,84 -0,18% 144.263,00
26.01.2024 27,84 28,23 27,84 27,89 0,40% 128.569,00
25.01.2024 28,20 28,33 27,78 27,78 -1,52% 299.905,00
24.01.2024 27,80 28,34 27,74 28,21 1,29% 277.219,00
23.01.2024 28,29 28,30 27,85 27,85 -1,35% 320.991,00
22.01.2024 27,73 28,30 27,65 28,23 2,51% 293.058,00
19.01.2024 27,65 27,79 27,40 27,54 0,36% 129.007,00
18.01.2024 28,03 28,05 27,40 27,44 -2,14% 487.302,00
17.01.2024 27,52 28,07 27,36 28,04 2,45% 411.750,00
16.01.2024 27,51 27,57 27,16 27,37 -1,12% 274.842,00
15.01.2024 27,87 28,00 27,50 27,68 -0,32% 343.531,00
12.01.2024 26,97 27,94 26,97 27,77 3,50% 445.647,00
11.01.2024 26,61 26,85 26,49 26,83 1,40% 291.001,00
10.01.2024 26,45 26,51 26,30 26,46 -0,26% 168.880,00
09.01.2024 26,75 26,80 26,39 26,53 -0,67% 198.754,00
08.01.2024 26,69 26,80 26,48 26,71 0,19% 247.291,00
05.01.2024 26,01 26,77 25,66 26,66 1,45% 407.061,00
04.01.2024 26,11 26,50 26,11 26,28 1,08% 214.681,00
03.01.2024 26,80 26,95 26,00 26,00 -2,44% 353.506,00
02.01.2024 26,51 26,95 26,45 26,65 0,72% 232.445,00
29.12.2023 26,26 26,62 26,26 26,46 0,76% 218.134,00
28.12.2023 26,67 26,74 26,24 26,26 -1,39% 258.804,00
27.12.2023 26,76 27,08 26,61 26,63 -0,60% 244.456,00
22.12.2023 26,94 27,09 26,77 26,79 -0,41% 137.486,00
21.12.2023 26,86 27,00 26,59 26,90 -0,30% 281.226,00
20.12.2023 26,71 27,04 26,66 26,98 1,16% 196.778,00
19.12.2023 26,50 26,75 26,25 26,67 0,45% 276.924,00
18.12.2023 26,03 26,66 25,95 26,55 1,41% 334.279,00
15.12.2023 26,93 27,11 26,06 26,18 -2,75% 1.163.863,00
14.12.2023 27,88 27,88 26,75 26,92 -3,96% 669.375,00
13.12.2023 27,72 28,24 27,65 28,03 1,23% 323.854,00
12.12.2023 27,28 27,69 27,08 27,69 1,13% 483.886,00
11.12.2023 27,61 27,68 27,14 27,38 -0,83% 271.816,00
08.12.2023 27,58 27,89 27,44 27,61 0,18% 238.723,00
07.12.2023 27,79 27,85 27,40 27,56 -0,79% 357.580,00
06.12.2023 28,34 28,56 27,78 27,78 -1,80% 278.373,00
05.12.2023 28,29 28,56 28,19 28,29 -0,21% 336.164,00
04.12.2023 28,82 28,85 27,95 28,35 -1,70% 270.565,00
01.12.2023 29,20 29,26 28,74 28,84 -0,31% 227.519,00
30.11.2023 28,75 29,04 28,75 28,93 1,22% 667.145,00
29.11.2023 28,95 29,02 28,41 28,58 -1,48% 291.292,00
28.11.2023 28,83 29,46 28,77 29,01 0,48% 200.095,00
27.11.2023 28,75 28,98 28,71 28,87 0,38% 232.024,00
24.11.2023 28,56 28,79 28,56 28,76 0,84% 201.040,00
23.11.2023 28,63 28,72 28,52 28,52 -0,28% 214.222,00
22.11.2023 28,59 29,25 28,59 28,60 0,21% 334.525,00
21.11.2023 28,40 28,86 28,40 28,54 0,39% 256.318,00
20.11.2023 28,25 28,65 28,24 28,43 0,46% 326.248,00
17.11.2023 28,27 28,91 28,25 28,30 0,53% 397.287,00
16.11.2023 28,45 28,60 28,09 28,15 -1,26% 533.470,00
15.11.2023 28,25 28,69 28,19 28,51 0,04% 374.084,00
14.11.2023 27,90 28,95 27,79 28,50 2,08% 487.398,00
13.11.2023 27,11 27,92 26,76 27,92 3,29% 525.350,00
10.11.2023 26,48 27,14 25,25 27,03 -3,50% 1.045.275,00
09.11.2023 28,24 28,24 27,61 28,01 -0,46% 349.600,00
08.11.2023 27,81 28,17 27,45 28,14 0,54% 443.086,00
07.11.2023 28,20 28,35 27,64 27,99 -0,99% 272.273,00