30,740€
0,52%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 30,71 | 30,83 | 30,56 | 30,81 | 0,33% | 200,00 |
| 23.04.2024 | 29,66 | 30,75 | 29,60 | 30,71 | 3,58% | - |
| 22.04.2024 | 29,30 | 29,75 | 29,20 | 29,65 | 1,86% | - |
| 19.04.2024 | 29,08 | 29,29 | 28,64 | 29,11 | -0,55% | - |
| 18.04.2024 | 29,52 | 29,54 | 29,02 | 29,27 | -0,20% | - |
| 17.04.2024 | 29,26 | 29,73 | 29,16 | 29,33 | -0,27% | - |
| 16.04.2024 | 29,62 | 29,62 | 29,18 | 29,41 | -0,84% | - |
| 15.04.2024 | 29,68 | 30,13 | 29,55 | 29,66 | 0,64% | - |
| 12.04.2024 | 29,88 | 30,17 | 29,40 | 29,47 | -1,27% | 4.020,00 |
| 11.04.2024 | 30,00 | 30,02 | 29,27 | 29,85 | -0,33% | 4.000,00 |
| 10.04.2024 | 29,74 | 29,99 | 29,10 | 29,95 | 0,94% | 300,00 |
| 09.04.2024 | 30,68 | 30,70 | 29,05 | 29,67 | -3,45% | - |
| 08.04.2024 | 30,25 | 30,99 | 30,10 | 30,73 | 1,05% | 4.550,00 |
| 05.04.2024 | 30,77 | 30,84 | 30,14 | 30,41 | -1,36% | 1.800,00 |
| 04.04.2024 | 31,13 | 31,36 | 30,65 | 30,83 | -0,96% | 600,00 |
| 03.04.2024 | 31,34 | 31,47 | 30,69 | 31,13 | -1,11% | 1.400,00 |
| 02.04.2024 | 32,61 | 33,47 | 31,07 | 31,48 | -3,12% | 360,00 |
| 28.03.2024 | 30,70 | 32,51 | 30,61 | 32,50 | 5,85% | 200,00 |
| 27.03.2024 | 30,25 | 30,82 | 30,22 | 30,70 | 1,61% | 24.000,00 |
| 26.03.2024 | 29,91 | 30,36 | 29,49 | 30,22 | 1,24% | 1.800,00 |
| 25.03.2024 | 29,85 | 29,99 | 29,43 | 29,85 | 0,24% | - |
| 22.03.2024 | 29,90 | 30,07 | 29,54 | 29,78 | -0,60% | 840,00 |
| 21.03.2024 | 31,08 | 31,13 | 29,87 | 29,96 | -3,32% | - |
| 20.03.2024 | 31,02 | 31,25 | 30,45 | 30,99 | -0,26% | - |
| 19.03.2024 | 31,57 | 31,57 | 30,97 | 31,07 | -1,77% | 900,00 |
| 18.03.2024 | 30,81 | 31,92 | 30,41 | 31,63 | 5,42% | 1.500,00 |
| 15.03.2024 | 29,11 | 30,61 | 29,10 | 30,00 | 2,93% | - |
| 14.03.2024 | 28,74 | 29,23 | 28,53 | 29,15 | 1,46% | - |
| 13.03.2024 | 29,06 | 29,15 | 28,56 | 28,73 | -1,20% | - |
| 12.03.2024 | 29,04 | 29,22 | 28,64 | 29,08 | 0,50% | - |
| 11.03.2024 | 27,58 | 28,94 | 27,58 | 28,93 | 1,94% | 2.400,00 |
| 08.03.2024 | 28,82 | 28,91 | 28,26 | 28,38 | -1,68% | - |
| 07.03.2024 | 29,45 | 29,49 | 28,57 | 28,87 | -2,42% | 3.600,00 |
| 06.03.2024 | 27,70 | 30,38 | 27,70 | 29,58 | 6,84% | 1.400,00 |
| 05.03.2024 | 26,92 | 27,93 | 26,86 | 27,69 | 2,39% | 1.800,00 |
| 04.03.2024 | 27,62 | 27,62 | 26,98 | 27,04 | -3,24% | 45,00 |
| 01.03.2024 | 28,51 | 28,89 | 27,46 | 27,95 | -1,22% | 1.580,00 |
| 29.02.2024 | 28,31 | 28,54 | 28,11 | 28,29 | 0,02% | 1.405,00 |
| 28.02.2024 | 28,09 | 28,43 | 28,02 | 28,29 | 0,68% | - |
| 27.02.2024 | 28,24 | 28,32 | 27,78 | 28,10 | -0,72% | - |
| 26.02.2024 | 28,72 | 28,80 | 28,21 | 28,30 | -1,62% | 1,00 |
| 23.02.2024 | 28,63 | 28,89 | 28,36 | 28,77 | 0,40% | - |
| 22.02.2024 | 28,04 | 28,71 | 27,98 | 28,65 | 2,72% | - |
| 21.02.2024 | 28,07 | 28,15 | 27,71 | 27,89 | -0,50% | - |
| 20.02.2024 | 27,39 | 28,03 | 26,98 | 28,03 | 2,22% | - |
| 19.02.2024 | 27,87 | 27,96 | 27,36 | 27,42 | -1,47% | 800,00 |
| 16.02.2024 | 28,67 | 28,72 | 27,82 | 27,83 | -2,73% | 100,00 |
| 15.02.2024 | 28,48 | 28,64 | 28,02 | 28,61 | 0,56% | - |
| 14.02.2024 | 28,70 | 28,79 | 28,28 | 28,45 | -0,65% | - |
| 13.02.2024 | 28,52 | 28,66 | 28,21 | 28,64 | 0,32% | - |
| 12.02.2024 | 28,50 | 28,72 | 27,75 | 28,55 | 0,07% | - |
| 09.02.2024 | 28,44 | 28,71 | 28,10 | 28,53 | 0,23% | - |
| 08.02.2024 | 28,47 | 28,74 | 28,31 | 28,46 | -0,02% | - |
| 07.02.2024 | 28,74 | 28,79 | 28,23 | 28,47 | -1,03% | - |
| 06.02.2024 | 28,71 | 29,66 | 28,35 | 28,76 | 0,45% | 492,00 |
| 05.02.2024 | 27,75 | 28,87 | 27,75 | 28,63 | 2,58% | 140,00 |
| 02.02.2024 | 28,08 | 28,17 | 27,65 | 27,91 | -0,50% | - |
| 01.02.2024 | 27,52 | 28,27 | 27,44 | 28,05 | 1,67% | - |
| 31.01.2024 | 27,52 | 27,98 | 27,52 | 27,59 | 0,04% | - |
| 30.01.2024 | 27,93 | 27,96 | 27,38 | 27,58 | -1,29% | 15,00 |
| 29.01.2024 | 27,81 | 28,04 | 27,80 | 27,94 | 0,36% | - |
| 26.01.2024 | 27,78 | 28,25 | 27,77 | 27,84 | -0,11% | - |
| 25.01.2024 | 28,23 | 28,33 | 27,74 | 27,87 | -1,19% | - |
| 24.01.2024 | 28,13 | 28,35 | 27,73 | 28,21 | 0,80% | - |
| 23.01.2024 | 28,30 | 28,34 | 27,83 | 27,98 | -0,78% | - |
| 22.01.2024 | 27,75 | 28,41 | 27,40 | 28,20 | 1,77% | 2.700,00 |
| 19.01.2024 | 27,51 | 27,78 | 27,39 | 27,71 | 0,73% | - |
| 18.01.2024 | 28,18 | 28,23 | 27,33 | 27,51 | -2,15% | - |
| 17.01.2024 | 27,45 | 28,13 | 27,31 | 28,12 | 2,00% | 500,00 |
| 16.01.2024 | 27,37 | 27,64 | 27,17 | 27,57 | 0,27% | - |
| 15.01.2024 | 28,06 | 28,20 | 27,36 | 27,49 | -1,86% | - |
| 12.01.2024 | 27,00 | 28,39 | 26,92 | 28,01 | 3,89% | 1.845,00 |
| 11.01.2024 | 26,73 | 27,20 | 26,50 | 26,96 | 1,35% | - |
| 10.01.2024 | 26,53 | 26,63 | 26,29 | 26,60 | 0,06% | - |
| 09.01.2024 | 26,95 | 26,95 | 26,37 | 26,59 | -1,43% | - |
| 08.01.2024 | 26,57 | 26,99 | 26,47 | 26,97 | 1,24% | - |
| 05.01.2024 | 26,33 | 26,77 | 25,66 | 26,64 | 0,99% | - |
| 04.01.2024 | 26,22 | 26,52 | 26,09 | 26,38 | 0,63% | - |
| 03.01.2024 | 26,79 | 27,02 | 25,98 | 26,22 | -2,05% | - |
| 02.01.2024 | 26,60 | 26,96 | 26,44 | 26,77 | 0,83% | 8,00 |
| 29.12.2023 | 26,40 | 26,60 | 26,27 | 26,55 | 0,76% | - |
| 28.12.2023 | 26,73 | 26,74 | 25,96 | 26,35 | -1,22% | - |
| 27.12.2023 | 27,14 | 27,14 | 26,62 | 26,67 | -1,57% | - |
| 22.12.2023 | 26,86 | 33,30 | 26,77 | 27,10 | 0,43% | - |
| 21.12.2023 | 26,88 | 26,99 | 26,60 | 26,98 | 0,63% | - |
| 20.12.2023 | 26,72 | 27,06 | 26,67 | 26,81 | 0,34% | 2.000,00 |
| 19.12.2023 | 26,64 | 26,77 | 26,24 | 26,72 | 0,34% | - |
| 18.12.2023 | 26,21 | 26,67 | 25,95 | 26,63 | 1,74% | - |
| 15.12.2023 | 26,98 | 27,17 | 26,04 | 26,18 | -2,79% | 1.000,00 |
| 14.12.2023 | 28,37 | 28,37 | 26,75 | 26,93 | -4,74% | - |
| 13.12.2023 | 27,77 | 28,28 | 27,67 | 28,27 | 1,51% | - |
| 12.12.2023 | 27,44 | 27,86 | 27,09 | 27,85 | 1,62% | - |
| 11.12.2023 | 27,61 | 27,68 | 27,14 | 27,40 | -0,90% | - |
| 08.12.2023 | 27,62 | 27,90 | 27,43 | 27,65 | 0,22% | - |
| 07.12.2023 | 27,60 | 28,18 | 27,39 | 27,59 | -0,18% | - |
| 06.12.2023 | 28,35 | 28,57 | 27,63 | 27,64 | -2,47% | - |
| 05.12.2023 | 28,26 | 28,58 | 28,19 | 28,34 | -0,16% | 100,00 |
| 04.12.2023 | 28,86 | 28,88 | 27,96 | 28,39 | -2,49% | - |
| 01.12.2023 | 28,85 | 29,28 | 28,63 | 29,11 | 1,06% | - |
| 30.11.2023 | 28,36 | 29,04 | 28,31 | 28,81 | 1,68% | - |