103,647DKK
0,25%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 101,39 | 103,75 | 101,11 | 103,39 | 2,17% | - |
| 08.05.2024 | 103,80 | 103,80 | 101,20 | 101,20 | -0,59% | 256.026,00 |
| 07.05.2024 | 102,00 | 103,60 | 101,80 | 101,80 | 0,39% | 214.998,00 |
| 06.05.2024 | 102,60 | 104,40 | 101,40 | 101,40 | -0,59% | 276.867,00 |
| 03.05.2024 | 108,00 | 109,40 | 101,40 | 102,00 | -9,57% | 678.618,00 |
| 02.05.2024 | 114,00 | 114,00 | 112,60 | 112,80 | 0,00% | 80.941,00 |
| 01.05.2024 | 113,80 | 113,80 | 112,20 | 112,80 | 0,00% | 86.804,00 |
| 30.04.2024 | 113,80 | 114,20 | 112,60 | 112,80 | -0,53% | 103.430,00 |
| 29.04.2024 | 113,40 | 113,80 | 112,80 | 113,40 | 0,35% | 116.975,00 |
| 26.04.2024 | 111,40 | 113,60 | 110,40 | 113,00 | 1,44% | 208.635,00 |
| 25.04.2024 | 112,60 | 112,80 | 111,40 | 111,40 | -1,07% | 102.695,00 |
| 24.04.2024 | 114,00 | 114,20 | 112,20 | 112,60 | -0,71% | 111.632,00 |
| 23.04.2024 | 113,00 | 114,00 | 112,60 | 113,40 | 0,53% | 135.731,00 |
| 22.04.2024 | 112,40 | 113,40 | 111,80 | 112,80 | 0,89% | 135.496,00 |
| 19.04.2024 | 111,20 | 111,80 | 110,60 | 111,80 | 1,08% | 205.207,00 |
| 18.04.2024 | 110,40 | 111,40 | 110,20 | 110,60 | -0,18% | 103.860,00 |
| 17.04.2024 | 109,80 | 111,60 | 109,60 | 110,80 | 1,09% | 112.277,00 |
| 16.04.2024 | 111,20 | 111,60 | 109,60 | 109,60 | -1,44% | 127.591,00 |
| 15.04.2024 | 109,80 | 111,20 | 109,00 | 111,20 | 1,28% | 118.299,00 |
| 12.04.2024 | 111,20 | 111,20 | 109,80 | 109,80 | -1,08% | 217.541,00 |
| 11.04.2024 | 111,00 | 111,80 | 110,40 | 111,00 | 0,18% | 102.791,00 |
| 10.04.2024 | 112,00 | 113,00 | 110,40 | 110,80 | -0,89% | 195.795,00 |
| 09.04.2024 | 112,40 | 113,20 | 111,40 | 111,80 | 0,18% | 157.948,00 |
| 08.04.2024 | 112,40 | 113,60 | 111,00 | 111,60 | -0,71% | 129.434,00 |
| 05.04.2024 | 116,00 | 116,00 | 112,40 | 112,40 | -9,65% | 391.528,00 |
| 04.04.2024 | 125,40 | 125,60 | 124,00 | 124,40 | 0,00% | 137.493,00 |
| 03.04.2024 | 125,60 | 125,80 | 124,40 | 124,40 | -0,64% | 183.001,00 |
| 02.04.2024 | 124,20 | 126,20 | 124,00 | 125,20 | 1,13% | 149.379,00 |
| 27.03.2024 | 125,00 | 125,80 | 123,50 | 123,80 | -0,96% | 172.447,00 |
| 26.03.2024 | 125,90 | 126,40 | 125,00 | 125,00 | 0,08% | 101.435,00 |
| 25.03.2024 | 125,00 | 125,40 | 124,40 | 124,90 | -0,08% | 96.165,00 |
| 22.03.2024 | 125,40 | 126,60 | 125,00 | 125,00 | -0,48% | 152.599,00 |
| 21.03.2024 | 125,60 | 126,60 | 124,70 | 125,60 | -0,16% | 80.290,00 |
| 20.03.2024 | 127,50 | 127,50 | 123,80 | 125,80 | -1,10% | 118.027,00 |
| 19.03.2024 | 124,50 | 127,80 | 124,20 | 127,20 | 2,42% | 158.711,00 |
| 18.03.2024 | 125,90 | 126,20 | 123,70 | 124,20 | -1,35% | 134.501,00 |
| 15.03.2024 | 125,60 | 126,50 | 124,00 | 125,90 | -0,08% | 210.832,00 |
| 14.03.2024 | 129,50 | 129,50 | 124,50 | 126,00 | -1,10% | 182.663,00 |
| 13.03.2024 | 121,70 | 127,40 | 121,70 | 127,40 | 4,77% | 391.559,00 |
| 12.03.2024 | 119,20 | 123,50 | 119,10 | 121,60 | 2,01% | 195.486,00 |
| 11.03.2024 | 117,20 | 119,40 | 117,00 | 119,20 | 1,71% | 120.262,00 |
| 08.03.2024 | 116,50 | 118,00 | 116,30 | 117,20 | 0,34% | 218.229,00 |
| 07.03.2024 | 118,00 | 118,30 | 115,80 | 116,80 | -0,68% | 185.257,00 |
| 06.03.2024 | 123,90 | 124,50 | 115,30 | 117,60 | -8,05% | 452.660,00 |
| 05.03.2024 | 126,50 | 128,60 | 124,40 | 127,90 | 0,79% | 63.745,00 |
| 04.03.2024 | 127,50 | 128,50 | 125,50 | 126,90 | -0,16% | 65.125,00 |
| 01.03.2024 | 126,60 | 128,30 | 126,10 | 127,10 | 0,39% | 87.497,00 |
| 29.02.2024 | 127,00 | 127,60 | 125,10 | 126,60 | -0,63% | 72.083,00 |
| 28.02.2024 | 126,60 | 128,00 | 126,40 | 127,40 | 0,87% | 59.825,00 |
| 27.02.2024 | 127,00 | 127,20 | 125,70 | 126,30 | -0,32% | 56.892,00 |
| 26.02.2024 | 125,20 | 126,70 | 125,20 | 126,70 | 1,20% | 36.854,00 |
| 23.02.2024 | 126,10 | 126,50 | 124,80 | 125,20 | -0,71% | 77.148,00 |
| 22.02.2024 | 124,00 | 126,40 | 124,00 | 126,10 | 2,11% | 75.764,00 |
| 21.02.2024 | 123,70 | 123,80 | 122,60 | 123,50 | 0,00% | 73.629,00 |
| 20.02.2024 | 123,20 | 123,60 | 122,70 | 123,50 | -0,24% | 69.504,00 |
| 19.02.2024 | 126,00 | 126,00 | 123,30 | 123,80 | -1,90% | 42.829,00 |
| 16.02.2024 | 127,10 | 127,40 | 125,80 | 126,20 | -0,71% | 140.773,00 |
| 15.02.2024 | 126,50 | 127,30 | 126,10 | 127,10 | 0,47% | 43.001,00 |
| 14.02.2024 | 125,70 | 126,90 | 125,50 | 126,50 | 0,72% | 38.394,00 |
| 13.02.2024 | 125,90 | 126,50 | 125,30 | 125,60 | 0,08% | 53.300,00 |
| 12.02.2024 | 125,30 | 126,10 | 125,00 | 125,50 | 0,16% | 49.063,00 |
| 09.02.2024 | 127,40 | 127,40 | 125,20 | 125,30 | -0,87% | 80.293,00 |
| 08.02.2024 | 123,00 | 126,90 | 123,00 | 126,40 | 3,02% | 93.779,00 |
| 07.02.2024 | 122,70 | 123,90 | 122,60 | 122,70 | -0,49% | 57.179,00 |
| 06.02.2024 | 121,90 | 123,60 | 121,20 | 123,30 | 0,90% | 50.857,00 |
| 05.02.2024 | 122,30 | 123,20 | 121,90 | 122,20 | -0,08% | 45.270,00 |
| 02.02.2024 | 122,20 | 123,00 | 122,10 | 122,30 | -0,08% | 86.631,00 |
| 01.02.2024 | 123,70 | 123,90 | 121,60 | 122,40 | -1,05% | 65.943,00 |
| 31.01.2024 | 125,00 | 125,00 | 123,70 | 123,70 | -0,48% | 71.069,00 |
| 30.01.2024 | 124,60 | 124,90 | 124,30 | 124,30 | -0,16% | 51.479,00 |
| 29.01.2024 | 124,60 | 124,60 | 123,40 | 124,50 | 0,48% | 56.081,00 |
| 26.01.2024 | 123,50 | 124,50 | 123,30 | 123,90 | 0,81% | 115.577,00 |
| 25.01.2024 | 123,90 | 123,90 | 122,30 | 122,90 | -0,32% | 43.571,00 |
| 24.01.2024 | 123,00 | 123,90 | 122,80 | 123,30 | 0,00% | 47.359,00 |
| 23.01.2024 | 122,90 | 123,80 | 122,50 | 123,30 | 0,41% | 64.459,00 |
| 22.01.2024 | 122,50 | 123,20 | 121,60 | 122,80 | 1,07% | 49.425,00 |
| 19.01.2024 | 123,60 | 123,60 | 121,40 | 121,50 | -0,33% | 99.006,00 |
| 18.01.2024 | 120,10 | 122,80 | 120,10 | 121,90 | 0,49% | 62.896,00 |
| 17.01.2024 | 121,80 | 121,80 | 120,20 | 121,30 | -0,41% | 58.875,00 |
| 16.01.2024 | 122,80 | 122,80 | 120,80 | 121,80 | -1,38% | 68.712,00 |
| 15.01.2024 | 123,20 | 124,40 | 123,20 | 123,50 | 0,00% | 53.378,00 |
| 12.01.2024 | 121,30 | 124,40 | 121,30 | 123,50 | 1,81% | 119.319,00 |
| 11.01.2024 | 124,00 | 124,10 | 121,20 | 121,30 | -1,86% | 65.353,00 |
| 10.01.2024 | 122,70 | 123,80 | 122,70 | 123,60 | 0,41% | 53.323,00 |
| 09.01.2024 | 123,50 | 123,80 | 122,80 | 123,10 | -0,32% | 45.658,00 |
| 08.01.2024 | 122,40 | 123,60 | 120,70 | 123,50 | 0,90% | 54.091,00 |
| 05.01.2024 | 122,50 | 122,70 | 121,10 | 122,40 | -0,08% | 80.280,00 |
| 04.01.2024 | 121,10 | 123,30 | 121,10 | 122,50 | 1,07% | 72.729,00 |
| 03.01.2024 | 120,40 | 122,20 | 120,00 | 121,20 | 0,58% | 112.142,00 |
| 02.01.2024 | 117,30 | 120,60 | 117,30 | 120,50 | 2,73% | 81.701,00 |
| 29.12.2023 | 117,00 | 118,30 | 117,00 | 117,30 | 0,26% | 67.337,00 |
| 28.12.2023 | 116,90 | 117,90 | 116,90 | 117,00 | 0,09% | 46.094,00 |
| 27.12.2023 | 116,50 | 117,30 | 116,20 | 116,90 | 0,34% | 56.486,00 |
| 22.12.2023 | 116,80 | 116,80 | 115,40 | 116,50 | 0,69% | 85.971,00 |
| 21.12.2023 | 115,80 | 116,00 | 115,00 | 115,70 | -0,09% | 77.383,00 |
| 20.12.2023 | 116,30 | 117,50 | 115,80 | 115,80 | -0,43% | 62.026,00 |
| 19.12.2023 | 114,60 | 116,80 | 114,60 | 116,30 | 1,75% | 112.889,00 |
| 18.12.2023 | 113,40 | 114,80 | 113,40 | 114,30 | 0,35% | 117.661,00 |
| 15.12.2023 | 115,80 | 116,00 | 113,90 | 113,90 | -1,64% | 163.116,00 |
| 14.12.2023 | 115,90 | 117,40 | 115,40 | 115,80 | 0,52% | 71.707,00 |