9,395€
0,70%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,23 | 9,34 | 9,20 | 9,34 | 1,74% | 2.321,00 |
| 04.05.2026 | 9,19 | 9,30 | 9,04 | 9,18 | 1,27% | 19.797,00 |
| 30.04.2026 | 8,82 | 9,08 | 8,78 | 9,06 | 1,91% | 4.956,00 |
| 29.04.2026 | 9,00 | 9,03 | 8,87 | 8,89 | -1,44% | 21.762,00 |
| 28.04.2026 | 8,89 | 9,06 | 8,86 | 9,02 | 1,35% | 2.806,00 |
| 27.04.2026 | 8,66 | 8,99 | 8,64 | 8,90 | 2,48% | 1.637,00 |
| 24.04.2026 | 8,62 | 8,72 | 8,56 | 8,69 | 1,22% | 5.156,00 |
| 23.04.2026 | 8,61 | 8,72 | 8,46 | 8,58 | -0,75% | 3.991,00 |
| 22.04.2026 | 8,75 | 8,76 | 8,61 | 8,65 | -0,17% | 4.573,00 |
| 21.04.2026 | 8,88 | 8,88 | 8,65 | 8,66 | -3,08% | 6.823,00 |
| 20.04.2026 | 8,73 | 8,94 | 8,61 | 8,94 | 3,00% | 4.521,00 |
| 17.04.2026 | 8,84 | 8,85 | 8,64 | 8,68 | -3,02% | 2.870,00 |
| 16.04.2026 | 8,67 | 8,95 | 8,47 | 8,95 | -2,19% | 11.735,00 |
| 15.04.2026 | 9,15 | 9,27 | 9,07 | 9,15 | -0,27% | 10.386,00 |
| 14.04.2026 | 9,23 | 9,32 | 9,11 | 9,17 | -1,34% | 2.025,00 |
| 13.04.2026 | 9,18 | 9,35 | 9,15 | 9,30 | 0,54% | 7.053,00 |
| 10.04.2026 | 9,25 | 9,33 | 9,20 | 9,25 | -0,27% | 16.967,00 |
| 09.04.2026 | 9,40 | 9,41 | 9,15 | 9,27 | -1,44% | 7.119,00 |
| 08.04.2026 | 9,48 | 9,51 | 9,29 | 9,41 | 1,13% | 7.255,00 |
| 07.04.2026 | 9,17 | 9,43 | 9,15 | 9,30 | 1,36% | 2.882,00 |
| 02.04.2026 | 9,03 | 9,28 | 9,02 | 9,18 | 0,05% | - |
| 01.04.2026 | 9,27 | 9,35 | 9,12 | 9,17 | -0,92% | 365,00 |
| 31.03.2026 | 9,22 | 9,37 | 8,98 | 9,26 | 2,78% | 4.018,00 |
| 30.03.2026 | 8,84 | 9,09 | 8,75 | 9,01 | 2,74% | 8.954,00 |
| 27.03.2026 | 9,13 | 9,13 | 8,74 | 8,77 | -3,52% | 5.251,00 |
| 26.03.2026 | 8,97 | 9,15 | 8,93 | 9,09 | 0,78% | 10.320,00 |
| 25.03.2026 | 9,15 | 9,16 | 8,97 | 9,02 | 0,06% | 6.037,00 |
| 24.03.2026 | 8,88 | 9,05 | 8,73 | 9,01 | 0,78% | 5.734,00 |
| 23.03.2026 | 8,75 | 9,01 | 8,54 | 8,94 | 1,42% | 6.496,00 |
| 20.03.2026 | 8,89 | 8,95 | 8,75 | 8,82 | -0,96% | 4.574,00 |
| 19.03.2026 | 9,01 | 9,05 | 8,78 | 8,90 | -1,11% | 11.751,00 |
| 18.03.2026 | 9,28 | 9,30 | 8,99 | 9,00 | -2,07% | 5.191,00 |
| 17.03.2026 | 9,05 | 9,28 | 9,03 | 9,19 | 1,16% | 7.071,00 |
| 16.03.2026 | 9,11 | 9,15 | 9,05 | 9,09 | 0,06% | 2.795,00 |
| 13.03.2026 | 9,11 | 9,21 | 8,99 | 9,08 | -0,27% | 5.173,00 |
| 12.03.2026 | 9,16 | 9,30 | 9,05 | 9,11 | -1,67% | 6.686,00 |
| 11.03.2026 | 9,47 | 9,52 | 9,13 | 9,26 | -2,22% | 8.810,00 |
| 10.03.2026 | 8,92 | 9,59 | 8,91 | 9,47 | 5,87% | 11.990,00 |
| 09.03.2026 | 8,97 | 9,02 | 8,54 | 8,95 | -2,35% | 19.272,00 |
| 06.03.2026 | 9,74 | 9,80 | 8,91 | 9,16 | -7,24% | 37.770,00 |
| 05.03.2026 | 11,77 | 12,34 | 9,53 | 9,88 | -16,38% | 65.939,00 |
| 04.03.2026 | 13,33 | 13,59 | 11,18 | 11,81 | -11,73% | 17.296,00 |
| 03.03.2026 | 13,63 | 13,67 | 13,20 | 13,38 | -2,48% | 12.055,00 |
| 02.03.2026 | 13,51 | 13,83 | 13,49 | 13,72 | -0,36% | 2.870,00 |
| 27.02.2026 | 13,69 | 13,93 | 13,62 | 13,77 | 0,44% | 7.470,00 |
| 26.02.2026 | 13,68 | 13,71 | 13,53 | 13,71 | 0,15% | 2.110,00 |
| 25.02.2026 | 13,73 | 13,75 | 13,53 | 13,69 | -0,29% | 14.086,00 |
| 24.02.2026 | 13,71 | 13,78 | 13,61 | 13,73 | 0,29% | 5.630,00 |
| 23.02.2026 | 13,68 | 13,72 | 13,57 | 13,69 | 0,22% | 1.392,00 |
| 20.02.2026 | 13,66 | 13,77 | 13,55 | 13,66 | 0,15% | 384,00 |
| 19.02.2026 | 13,56 | 13,64 | 13,46 | 13,64 | 0,74% | 3.569,00 |
| 18.02.2026 | 13,57 | 13,57 | 13,41 | 13,54 | -0,07% | 4.554,00 |
| 17.02.2026 | 13,45 | 13,57 | 13,39 | 13,55 | 0,44% | 1.507,00 |
| 16.02.2026 | 13,63 | 13,67 | 13,35 | 13,49 | -0,30% | 7.151,00 |
| 13.02.2026 | 13,51 | 13,59 | 13,39 | 13,53 | 0,07% | 10.400,00 |
| 12.02.2026 | 13,77 | 13,79 | 13,48 | 13,52 | -2,38% | 4.479,00 |
| 11.02.2026 | 13,71 | 13,90 | 13,50 | 13,85 | 1,24% | 6.047,00 |
| 10.02.2026 | 13,60 | 13,69 | 13,46 | 13,68 | 0,59% | 2.224,00 |
| 09.02.2026 | 13,83 | 14,01 | 13,50 | 13,60 | -1,23% | 3.582,00 |
| 06.02.2026 | 13,57 | 13,79 | 13,44 | 13,77 | 1,62% | 4.748,00 |
| 05.02.2026 | 13,53 | 13,75 | 13,39 | 13,55 | 0,22% | 6.656,00 |
| 04.02.2026 | 13,62 | 13,73 | 13,38 | 13,52 | -0,15% | 5.635,00 |
| 03.02.2026 | 13,40 | 13,66 | 13,30 | 13,54 | 1,42% | 5.915,00 |
| 02.02.2026 | 13,16 | 13,43 | 13,15 | 13,35 | 2,06% | 13.399,00 |
| 30.01.2026 | 13,04 | 13,19 | 12,88 | 13,08 | 0,23% | 1.761,00 |
| 29.01.2026 | 12,99 | 13,07 | 12,87 | 13,05 | 0,62% | 2.583,00 |
| 28.01.2026 | 12,88 | 13,01 | 12,80 | 12,97 | 1,25% | 7.974,00 |
| 27.01.2026 | 12,83 | 12,91 | 12,72 | 12,81 | -0,08% | 13.199,00 |
| 26.01.2026 | 12,94 | 13,01 | 12,79 | 12,82 | -1,16% | 7.362,00 |
| 23.01.2026 | 12,85 | 12,99 | 12,81 | 12,97 | 0,93% | 23.344,00 |
| 22.01.2026 | 12,73 | 12,90 | 12,65 | 12,85 | 1,26% | 8.438,00 |
| 21.01.2026 | 12,73 | 12,77 | 12,43 | 12,69 | 0,16% | 3.565,00 |
| 20.01.2026 | 12,85 | 12,87 | 12,65 | 12,67 | -1,93% | 2.649,00 |
| 19.01.2026 | 12,84 | 12,92 | 12,79 | 12,92 | -1,00% | 3.539,00 |
| 16.01.2026 | 13,02 | 13,06 | 12,97 | 13,05 | 0,38% | 9.764,00 |
| 15.01.2026 | 13,05 | 13,08 | 12,82 | 13,00 | 0,23% | 2.520,00 |
| 14.01.2026 | 12,77 | 13,03 | 12,70 | 12,97 | 1,33% | 3.003,00 |
| 13.01.2026 | 12,79 | 12,87 | 12,66 | 12,80 | -0,08% | 9.683,00 |
| 12.01.2026 | 12,79 | 12,87 | 12,73 | 12,81 | 0,23% | 23.284,00 |
| 09.01.2026 | 12,79 | 12,81 | 12,65 | 12,78 | -0,31% | 2.133,00 |
| 08.01.2026 | 12,81 | 12,82 | 12,65 | 12,82 | -0,08% | 5.129,00 |
| 07.01.2026 | 12,82 | 12,92 | 12,62 | 12,83 | 0,00% | 8.275,00 |
| 06.01.2026 | 12,94 | 13,03 | 12,77 | 12,83 | -1,08% | 11.100,00 |
| 05.01.2026 | 13,29 | 13,31 | 12,76 | 12,97 | -0,61% | 5.761,00 |
| 02.01.2026 | 12,85 | 13,05 | 12,69 | 13,05 | 2,27% | 11.839,00 |
| 30.12.2025 | 12,75 | 12,78 | 12,68 | 12,76 | 0,16% | 5.534,00 |
| 29.12.2025 | 12,65 | 12,78 | 12,63 | 12,74 | 0,87% | 12.686,00 |
| 23.12.2025 | 12,56 | 12,71 | 12,55 | 12,63 | 0,48% | 8.086,00 |
| 22.12.2025 | 12,73 | 12,74 | 12,26 | 12,57 | -1,41% | 8.327,00 |
| 19.12.2025 | 12,73 | 12,80 | 12,69 | 12,75 | 0,31% | 2.875,00 |
| 18.12.2025 | 12,60 | 12,76 | 12,60 | 12,71 | 1,03% | 4.300,00 |
| 17.12.2025 | 12,62 | 12,67 | 12,51 | 12,58 | -0,24% | 3.075,00 |
| 16.12.2025 | 12,35 | 12,65 | 12,35 | 12,61 | 1,12% | 7.502,00 |
| 15.12.2025 | 12,53 | 12,53 | 12,37 | 12,47 | 0,97% | 22.921,00 |
| 12.12.2025 | 12,55 | 12,55 | 12,33 | 12,35 | -1,28% | 1.315,00 |
| 11.12.2025 | 12,30 | 12,55 | 12,27 | 12,51 | 1,13% | 4.132,00 |
| 10.12.2025 | 12,21 | 12,43 | 12,17 | 12,37 | 1,31% | 4.232,00 |
| 09.12.2025 | 12,21 | 12,24 | 12,03 | 12,21 | 0,00% | 5.876,00 |
| 08.12.2025 | 12,37 | 12,41 | 12,18 | 12,21 | -0,65% | 3.013,00 |
| 05.12.2025 | 12,24 | 12,41 | 12,18 | 12,29 | 0,49% | 2.727,00 |