30,980€
0,68%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,58 | 30,00 | 29,26 | 29,99 | 1,39% | 2.077,00 |
| 04.05.2026 | 30,02 | 30,34 | 29,16 | 29,58 | -6,95% | 3.827,00 |
| 30.04.2026 | 31,06 | 31,87 | 30,94 | 31,79 | 1,92% | 1.027,00 |
| 29.04.2026 | 31,99 | 32,01 | 30,94 | 31,19 | -2,35% | 1.021,00 |
| 28.04.2026 | 31,76 | 32,04 | 31,66 | 31,94 | 0,44% | 2.171,00 |
| 27.04.2026 | 32,80 | 32,83 | 31,39 | 31,80 | -1,94% | 9.416,00 |
| 24.04.2026 | 32,44 | 32,57 | 32,17 | 32,43 | -0,03% | 285,00 |
| 23.04.2026 | 32,23 | 32,60 | 32,14 | 32,44 | 0,09% | 2.364,00 |
| 22.04.2026 | 33,31 | 33,32 | 32,30 | 32,41 | -1,70% | 1.851,00 |
| 21.04.2026 | 33,21 | 33,49 | 32,89 | 32,97 | -0,66% | 950,00 |
| 20.04.2026 | 33,34 | 33,71 | 32,64 | 33,19 | 0,15% | 2.615,00 |
| 17.04.2026 | 32,68 | 33,29 | 32,57 | 33,14 | 1,47% | 3.875,00 |
| 16.04.2026 | 32,93 | 33,02 | 32,58 | 32,66 | -0,67% | 722,00 |
| 15.04.2026 | 32,65 | 32,91 | 32,50 | 32,88 | 0,21% | 920,00 |
| 14.04.2026 | 32,08 | 32,82 | 32,08 | 32,81 | 1,99% | 1.956,00 |
| 13.04.2026 | 31,96 | 32,19 | 31,81 | 32,17 | 0,25% | 2.652,00 |
| 10.04.2026 | 31,83 | 32,24 | 31,79 | 32,09 | 0,47% | 219,00 |
| 09.04.2026 | 31,51 | 32,04 | 31,44 | 31,94 | 0,73% | 561,00 |
| 08.04.2026 | 31,77 | 31,99 | 30,86 | 31,71 | 0,35% | 2.292,00 |
| 07.04.2026 | 31,18 | 31,77 | 31,04 | 31,60 | 2,03% | 2.324,00 |
| 02.04.2026 | 30,29 | 30,99 | 30,19 | 30,97 | 0,91% | 3.038,00 |
| 01.04.2026 | 30,96 | 31,31 | 30,55 | 30,69 | -0,65% | 1.128,00 |
| 31.03.2026 | 30,58 | 30,91 | 30,42 | 30,89 | 1,98% | 393,00 |
| 30.03.2026 | 30,00 | 30,70 | 29,99 | 30,29 | 0,93% | 2.838,00 |
| 27.03.2026 | 30,52 | 30,66 | 29,99 | 30,01 | -1,48% | 490,00 |
| 26.03.2026 | 30,25 | 31,07 | 30,02 | 30,46 | 0,16% | 6.000,00 |
| 25.03.2026 | 30,20 | 30,68 | 30,18 | 30,41 | 0,63% | 412,00 |
| 24.03.2026 | 29,80 | 30,32 | 29,77 | 30,22 | 0,70% | - |
| 23.03.2026 | 30,13 | 30,65 | 29,12 | 30,01 | -1,22% | 2.554,00 |
| 20.03.2026 | 30,67 | 31,03 | 30,22 | 30,38 | -1,17% | 1.731,00 |
| 19.03.2026 | 30,71 | 31,27 | 30,49 | 30,74 | 0,20% | 1.030,00 |
| 18.03.2026 | 31,61 | 31,78 | 30,67 | 30,68 | -1,95% | 917,00 |
| 17.03.2026 | 30,19 | 31,61 | 30,12 | 31,29 | 2,89% | 3.452,00 |
| 16.03.2026 | 30,22 | 30,68 | 30,07 | 30,41 | 1,37% | 2.440,00 |
| 13.03.2026 | 29,73 | 30,24 | 29,50 | 30,00 | 0,84% | 4.364,00 |
| 12.03.2026 | 29,65 | 30,06 | 29,64 | 29,75 | -0,63% | 1.450,00 |
| 11.03.2026 | 29,95 | 30,03 | 29,36 | 29,94 | 0,20% | 161,00 |
| 10.03.2026 | 30,06 | 30,45 | 29,83 | 29,88 | -0,83% | 7.604,00 |
| 09.03.2026 | 28,74 | 30,31 | 28,46 | 30,13 | 2,03% | 5.010,00 |
| 06.03.2026 | 29,95 | 30,13 | 29,03 | 29,53 | -1,01% | 2.186,00 |
| 05.03.2026 | 29,67 | 30,77 | 29,43 | 29,83 | -0,07% | 773,00 |
| 04.03.2026 | 29,04 | 30,82 | 28,99 | 29,85 | 2,51% | 1.440,00 |
| 03.03.2026 | 30,13 | 30,16 | 28,68 | 29,12 | -4,05% | 8.436,00 |
| 02.03.2026 | 30,05 | 30,66 | 29,92 | 30,35 | -0,91% | 770,00 |
| 27.02.2026 | 30,40 | 31,09 | 30,35 | 30,63 | 0,76% | 545,00 |
| 26.02.2026 | 30,11 | 30,46 | 29,84 | 30,40 | 0,90% | 1.704,00 |
| 25.02.2026 | 29,58 | 30,47 | 29,48 | 30,13 | 1,79% | 6.296,00 |
| 24.02.2026 | 29,52 | 29,83 | 29,32 | 29,60 | 0,24% | 679,00 |
| 23.02.2026 | 29,70 | 30,09 | 29,47 | 29,53 | -0,84% | 2.651,00 |
| 20.02.2026 | 29,40 | 29,83 | 29,38 | 29,78 | 1,26% | 1.934,00 |
| 19.02.2026 | 29,12 | 29,54 | 29,11 | 29,41 | 0,96% | 662,00 |
| 18.02.2026 | 29,33 | 29,51 | 28,82 | 29,13 | -0,55% | 1.815,00 |
| 17.02.2026 | 28,92 | 29,66 | 28,77 | 29,29 | 1,17% | 1.246,00 |
| 16.02.2026 | 28,81 | 29,25 | 28,64 | 28,95 | 0,87% | 1.261,00 |
| 13.02.2026 | 29,03 | 29,28 | 28,35 | 28,70 | -1,20% | 654,00 |
| 12.02.2026 | 28,59 | 29,25 | 28,56 | 29,05 | 1,75% | 321,00 |
| 11.02.2026 | 28,21 | 28,67 | 27,91 | 28,55 | 1,28% | 2.061,00 |
| 10.02.2026 | 28,75 | 28,83 | 28,06 | 28,19 | -2,22% | 1.998,00 |
| 09.02.2026 | 29,05 | 29,27 | 28,59 | 28,83 | -0,59% | 143,00 |
| 06.02.2026 | 28,84 | 29,23 | 28,77 | 29,00 | 0,66% | 2.225,00 |
| 05.02.2026 | 29,00 | 29,15 | 28,72 | 28,81 | -0,76% | 1.380,00 |
| 04.02.2026 | 28,10 | 29,39 | 28,10 | 29,03 | 3,35% | 4.257,00 |
| 03.02.2026 | 28,05 | 28,43 | 27,90 | 28,09 | 0,21% | 310,00 |
| 02.02.2026 | 27,04 | 28,24 | 27,02 | 28,03 | 2,41% | 20.519,00 |
| 30.01.2026 | 27,35 | 27,61 | 27,14 | 27,37 | -0,22% | 13.796,00 |
| 29.01.2026 | 27,28 | 27,47 | 27,03 | 27,43 | 0,48% | 723,00 |
| 28.01.2026 | 27,21 | 27,30 | 26,65 | 27,30 | 1,22% | 2.826,00 |
| 27.01.2026 | 27,36 | 27,44 | 26,94 | 26,97 | -0,88% | 228,00 |
| 26.01.2026 | 26,85 | 27,37 | 26,79 | 27,21 | 1,34% | 4.756,00 |
| 23.01.2026 | 27,00 | 27,10 | 26,79 | 26,85 | -0,59% | 608,00 |
| 22.01.2026 | 27,07 | 27,55 | 26,86 | 27,01 | -1,60% | 1.061,00 |
| 21.01.2026 | 27,43 | 27,65 | 26,78 | 27,45 | -1,65% | 2.741,00 |
| 20.01.2026 | 28,11 | 28,17 | 27,71 | 27,91 | -0,85% | 1.467,00 |
| 19.01.2026 | 27,73 | 28,43 | 27,61 | 28,15 | 0,50% | 2.036,00 |
| 16.01.2026 | 28,02 | 28,15 | 27,79 | 28,01 | 0,18% | 1.401,00 |
| 15.01.2026 | 28,44 | 28,46 | 27,93 | 27,96 | -1,31% | 1.058,00 |
| 14.01.2026 | 28,03 | 28,36 | 27,64 | 28,33 | 1,00% | 2.839,00 |
| 13.01.2026 | 28,69 | 28,71 | 27,89 | 28,05 | -2,20% | 1.706,00 |
| 12.01.2026 | 28,35 | 28,84 | 28,08 | 28,68 | 1,02% | 6.713,00 |
| 09.01.2026 | 28,30 | 28,49 | 28,04 | 28,39 | 0,35% | 280,00 |
| 08.01.2026 | 27,85 | 28,37 | 27,62 | 28,29 | 1,33% | 1.223,00 |
| 07.01.2026 | 28,01 | 28,12 | 27,51 | 27,92 | -0,43% | 3.485,00 |
| 06.01.2026 | 28,42 | 28,62 | 27,78 | 28,04 | -1,23% | 2.618,00 |
| 05.01.2026 | 28,43 | 28,47 | 27,64 | 28,39 | -0,07% | 8.661,00 |
| 02.01.2026 | 28,64 | 28,80 | 28,15 | 28,41 | -1,11% | 1.710,00 |
| 30.12.2025 | 28,58 | 28,74 | 28,51 | 28,73 | 0,60% | 400,00 |
| 29.12.2025 | 28,47 | 28,63 | 28,31 | 28,56 | 0,42% | 3.096,00 |
| 23.12.2025 | 28,35 | 28,51 | 28,30 | 28,44 | 0,28% | - |
| 22.12.2025 | 28,27 | 28,41 | 27,99 | 28,36 | 0,32% | 1.420,00 |
| 19.12.2025 | 27,80 | 28,40 | 27,80 | 28,27 | 1,73% | 1.289,00 |
| 18.12.2025 | 27,75 | 27,99 | 27,69 | 27,79 | 0,36% | 3.710,00 |
| 17.12.2025 | 27,67 | 27,91 | 27,65 | 27,69 | 0,14% | 9.918,00 |
| 16.12.2025 | 27,29 | 27,87 | 27,28 | 27,65 | 1,02% | 4.586,00 |
| 15.12.2025 | 27,29 | 27,48 | 27,19 | 27,37 | 0,59% | 140,00 |
| 12.12.2025 | 27,09 | 27,49 | 27,07 | 27,21 | 0,52% | 926,00 |
| 11.12.2025 | 26,85 | 27,26 | 26,73 | 27,07 | 0,15% | 3.200,00 |
| 10.12.2025 | 26,59 | 27,05 | 26,43 | 27,03 | 1,69% | 1.107,00 |
| 09.12.2025 | 26,74 | 26,85 | 26,54 | 26,58 | -0,56% | 1.089,00 |
| 08.12.2025 | 26,53 | 26,89 | 26,38 | 26,73 | 1,29% | 2.723,00 |
| 05.12.2025 | 26,85 | 26,85 | 26,21 | 26,39 | -1,31% | 4.205,00 |