19,825€
1,02%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,61 | 19,90 | 19,61 | 19,83 | 1,02% | 2.257,00 |
| 04.11.2024 | 19,53 | 19,86 | 19,49 | 19,63 | 0,51% | 152,00 |
| 01.11.2024 | 19,77 | 19,95 | 19,51 | 19,53 | -1,31% | - |
| 31.10.2024 | 19,93 | 19,93 | 19,45 | 19,79 | -0,73% | 1.206,00 |
| 30.10.2024 | 20,20 | 20,23 | 19,63 | 19,93 | -1,63% | 600,00 |
| 29.10.2024 | 20,46 | 20,56 | 20,03 | 20,26 | -0,98% | 10,00 |
| 28.10.2024 | 20,20 | 20,46 | 19,99 | 20,46 | 1,59% | 100,00 |
| 25.10.2024 | 20,45 | 20,45 | 19,90 | 20,14 | -1,61% | 100,00 |
| 24.10.2024 | 20,13 | 20,57 | 20,13 | 20,47 | 1,64% | 355,00 |
| 23.10.2024 | 20,31 | 20,51 | 20,00 | 20,14 | -0,74% | 112,00 |
| 22.10.2024 | 20,30 | 20,44 | 19,81 | 20,29 | -0,20% | 575,00 |
| 21.10.2024 | 21,09 | 21,46 | 20,15 | 20,33 | -3,60% | 1.210,00 |
| 18.10.2024 | 21,06 | 21,17 | 20,73 | 21,09 | 0,05% | 650,00 |
| 17.10.2024 | 21,04 | 21,15 | 20,79 | 21,08 | 0,19% | 1.870,00 |
| 16.10.2024 | 20,90 | 21,25 | 20,67 | 21,04 | 0,67% | 53,00 |
| 15.10.2024 | 20,95 | 21,25 | 20,72 | 20,90 | -0,24% | 50,00 |
| 14.10.2024 | 20,50 | 21,01 | 20,46 | 20,95 | 2,29% | 124,00 |
| 11.10.2024 | 20,43 | 20,93 | 20,39 | 20,48 | 0,24% | 500,00 |
| 10.10.2024 | 20,13 | 20,97 | 19,86 | 20,43 | 1,49% | 1.115,00 |
| 09.10.2024 | 19,55 | 20,31 | 19,39 | 20,13 | 3,05% | 291,00 |
| 08.10.2024 | 19,78 | 19,84 | 18,98 | 19,54 | -1,81% | 475,00 |
| 07.10.2024 | 20,58 | 20,64 | 19,49 | 19,90 | -3,09% | 430,00 |
| 04.10.2024 | 19,76 | 20,87 | 19,75 | 20,53 | 4,00% | 2.638,00 |
| 03.10.2024 | 19,77 | 19,88 | 19,48 | 19,74 | -0,20% | 50,00 |
| 02.10.2024 | 19,87 | 20,01 | 19,61 | 19,78 | -0,35% | 50,00 |
| 01.10.2024 | 20,30 | 20,33 | 19,71 | 19,85 | -2,22% | 243,00 |
| 30.09.2024 | 20,48 | 20,49 | 19,99 | 20,30 | -0,59% | 126,00 |
| 27.09.2024 | 20,09 | 20,59 | 20,09 | 20,42 | 1,64% | 400,00 |
| 26.09.2024 | 20,16 | 20,67 | 20,08 | 20,09 | 0,25% | 1.595,00 |
| 25.09.2024 | 20,00 | 20,33 | 19,87 | 20,04 | 0,23% | 615,00 |
| 24.09.2024 | 19,53 | 20,25 | 19,49 | 20,00 | 2,43% | 550,00 |
| 23.09.2024 | 19,42 | 19,53 | 19,00 | 19,52 | 0,51% | 10,00 |
| 20.09.2024 | 19,59 | 19,71 | 19,34 | 19,42 | -0,87% | 200,00 |
| 19.09.2024 | 19,45 | 19,94 | 19,45 | 19,59 | 0,69% | 410,00 |
| 18.09.2024 | 19,49 | 19,59 | 19,36 | 19,46 | -0,18% | 100,00 |
| 17.09.2024 | 19,46 | 19,68 | 19,17 | 19,49 | 0,21% | 130,00 |
| 16.09.2024 | 19,42 | 19,47 | 19,27 | 19,45 | 0,18% | 87,00 |
| 13.09.2024 | 19,40 | 19,73 | 19,29 | 19,42 | 0,08% | 848,00 |
| 12.09.2024 | 19,25 | 19,53 | 18,90 | 19,40 | 0,73% | 1.085,00 |
| 11.09.2024 | 19,90 | 19,90 | 18,59 | 19,26 | -3,14% | 740,00 |
| 10.09.2024 | 18,98 | 20,12 | 18,53 | 19,89 | 4,69% | 2.050,00 |
| 09.09.2024 | 18,47 | 19,01 | 18,46 | 19,00 | 3,26% | 1.177,00 |
| 06.09.2024 | 18,94 | 18,97 | 18,33 | 18,40 | -2,95% | 230,00 |
| 05.09.2024 | 18,79 | 19,45 | 18,78 | 18,96 | 0,80% | 300,00 |
| 04.09.2024 | 18,55 | 18,90 | 18,55 | 18,81 | 0,78% | 123,00 |
| 03.09.2024 | 19,03 | 19,07 | 18,65 | 18,66 | -1,92% | - |
| 02.09.2024 | 19,01 | 19,10 | 18,77 | 19,03 | -0,03% | - |
| 30.08.2024 | 18,83 | 19,04 | 18,82 | 19,03 | 1,22% | 553,00 |
| 29.08.2024 | 19,17 | 19,28 | 18,78 | 18,80 | -1,85% | 131,00 |
| 28.08.2024 | 19,01 | 19,20 | 18,95 | 19,16 | 0,79% | 14,00 |
| 27.08.2024 | 18,71 | 19,04 | 18,71 | 19,01 | 1,58% | 263,00 |
| 26.08.2024 | 19,06 | 19,16 | 18,69 | 18,71 | -1,99% | 1.642,00 |
| 23.08.2024 | 19,07 | 19,32 | 18,83 | 19,09 | 0,13% | 450,00 |
| 22.08.2024 | 18,48 | 19,17 | 18,45 | 19,07 | 3,17% | 1.491,00 |
| 21.08.2024 | 18,57 | 18,77 | 18,40 | 18,48 | -0,30% | 198,00 |
| 20.08.2024 | 18,51 | 18,72 | 18,23 | 18,54 | 0,24% | 840,00 |
| 19.08.2024 | 18,45 | 18,50 | 17,96 | 18,49 | 0,24% | 121,00 |
| 16.08.2024 | 17,71 | 18,81 | 17,60 | 18,45 | 4,30% | 246,00 |
| 15.08.2024 | 17,80 | 17,92 | 17,54 | 17,69 | -0,62% | 639,00 |
| 14.08.2024 | 17,63 | 17,82 | 17,33 | 17,80 | 0,94% | 350,00 |
| 13.08.2024 | 17,39 | 17,64 | 17,16 | 17,63 | 1,67% | 270,00 |
| 12.08.2024 | 17,05 | 17,37 | 16,95 | 17,34 | 1,94% | 658,00 |
| 09.08.2024 | 17,23 | 17,52 | 16,91 | 17,01 | -1,48% | 692,00 |
| 08.08.2024 | 17,67 | 18,20 | 17,03 | 17,27 | -1,79% | 1.752,00 |
| 07.08.2024 | 17,71 | 17,97 | 17,43 | 17,58 | -0,59% | 600,00 |
| 06.08.2024 | 17,75 | 18,26 | 17,33 | 17,69 | -0,70% | 513,00 |
| 05.08.2024 | 18,39 | 18,39 | 17,14 | 17,81 | -2,86% | 4.340,00 |
| 02.08.2024 | 19,01 | 19,15 | 18,13 | 18,34 | -4,60% | 5.273,00 |
| 01.08.2024 | 20,25 | 20,25 | 18,59 | 19,22 | -4,95% | 3.203,00 |
| 31.07.2024 | 21,43 | 21,45 | 19,66 | 20,22 | -5,38% | 1.846,00 |
| 30.07.2024 | 21,50 | 21,87 | 20,81 | 21,37 | -0,60% | 2.884,00 |
| 29.07.2024 | 21,47 | 21,81 | 20,73 | 21,50 | 0,51% | 1.020,00 |
| 26.07.2024 | 20,92 | 21,45 | 20,63 | 21,39 | 2,25% | 937,00 |
| 25.07.2024 | 20,49 | 21,00 | 20,27 | 20,92 | 1,75% | 505,00 |
| 24.07.2024 | 20,74 | 20,78 | 20,35 | 20,56 | -1,06% | 265,00 |
| 23.07.2024 | 20,72 | 20,85 | 20,43 | 20,78 | 0,10% | 1.630,00 |
| 22.07.2024 | 20,51 | 20,76 | 20,31 | 20,76 | 1,22% | 1.170,00 |
| 19.07.2024 | 20,45 | 20,77 | 19,94 | 20,51 | 0,00% | 1.220,00 |
| 18.07.2024 | 20,46 | 20,88 | 19,76 | 20,51 | 0,24% | 1.084,00 |
| 17.07.2024 | 19,80 | 20,75 | 19,66 | 20,46 | 3,36% | 5.778,00 |
| 16.07.2024 | 25,18 | 25,18 | 18,34 | 19,80 | -21,39% | 61.112,00 |
| 15.07.2024 | 25,77 | 26,47 | 25,15 | 25,18 | -2,18% | 60,00 |
| 12.07.2024 | 25,91 | 26,50 | 25,72 | 25,74 | -0,58% | - |
| 11.07.2024 | 25,80 | 26,39 | 25,25 | 25,89 | 0,39% | 506,00 |
| 10.07.2024 | 25,20 | 26,59 | 24,95 | 25,79 | 2,34% | 185,00 |
| 09.07.2024 | 26,19 | 26,24 | 25,11 | 25,20 | -3,71% | 540,00 |
| 08.07.2024 | 24,82 | 26,26 | 24,47 | 26,17 | 5,52% | 753,00 |
| 05.07.2024 | 24,80 | 25,39 | 24,47 | 24,80 | 0,00% | - |
| 04.07.2024 | 24,10 | 24,80 | 23,97 | 24,80 | 2,78% | - |
| 03.07.2024 | 23,81 | 24,17 | 23,55 | 24,13 | 1,47% | 1.185,00 |
| 02.07.2024 | 24,20 | 24,25 | 23,27 | 23,78 | -1,94% | 193,00 |
| 01.07.2024 | 24,17 | 24,87 | 23,84 | 24,25 | 0,29% | 100,00 |
| 28.06.2024 | 24,24 | 24,72 | 23,37 | 24,18 | -0,25% | 702,00 |
| 27.06.2024 | 24,73 | 24,76 | 23,95 | 24,24 | -1,98% | 405,00 |
| 26.06.2024 | 25,45 | 25,66 | 24,37 | 24,73 | -2,60% | 600,00 |
| 25.06.2024 | 25,52 | 25,57 | 25,23 | 25,39 | -0,39% | 200,00 |
| 24.06.2024 | 25,87 | 26,00 | 25,21 | 25,49 | -1,47% | 80,00 |
| 21.06.2024 | 26,13 | 26,16 | 25,71 | 25,87 | -1,00% | 361,00 |
| 20.06.2024 | 25,65 | 26,19 | 25,65 | 26,13 | 1,87% | 116,00 |
| 19.06.2024 | 25,27 | 25,79 | 25,25 | 25,65 | 1,50% | 850,00 |