26,230€
0,65%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,98 | 26,24 | 25,80 | 26,23 | 0,65% | 39,00 |
| 27.02.2025 | 25,92 | 26,41 | 25,91 | 26,06 | 0,54% | 120,00 |
| 26.02.2025 | 26,05 | 26,38 | 25,73 | 25,92 | -0,35% | - |
| 25.02.2025 | 25,85 | 26,16 | 25,69 | 26,01 | 0,81% | - |
| 24.02.2025 | 25,80 | 26,05 | 25,68 | 25,80 | 0,78% | - |
| 21.02.2025 | 25,55 | 25,78 | 25,34 | 25,60 | 0,20% | 70,00 |
| 20.02.2025 | 25,85 | 25,94 | 25,32 | 25,55 | -1,16% | 218,00 |
| 19.02.2025 | 25,82 | 26,48 | 25,74 | 25,85 | 0,12% | 7,00 |
| 18.02.2025 | 26,17 | 26,38 | 25,82 | 25,82 | -1,34% | - |
| 17.02.2025 | 25,73 | 26,69 | 25,72 | 26,17 | 1,67% | 270,00 |
| 14.02.2025 | 26,11 | 26,25 | 25,28 | 25,74 | -1,42% | 150,00 |
| 13.02.2025 | 25,80 | 26,49 | 25,80 | 26,11 | 1,20% | 142,00 |
| 12.02.2025 | 25,66 | 26,23 | 25,64 | 25,80 | 0,55% | - |
| 11.02.2025 | 25,73 | 25,91 | 25,57 | 25,66 | -0,19% | 1.000,00 |
| 10.02.2025 | 25,57 | 25,77 | 25,50 | 25,71 | 0,90% | 210,00 |
| 07.02.2025 | 25,46 | 25,59 | 25,31 | 25,48 | 0,00% | 448,00 |
| 06.02.2025 | 24,92 | 25,64 | 24,92 | 25,48 | 2,25% | 1.995,00 |
| 05.02.2025 | 25,22 | 25,22 | 24,68 | 24,92 | -1,19% | 705,00 |
| 04.02.2025 | 24,24 | 25,44 | 24,21 | 25,22 | 4,04% | 845,00 |
| 03.02.2025 | 24,14 | 24,47 | 24,02 | 24,24 | -0,66% | 708,00 |
| 31.01.2025 | 24,74 | 24,82 | 24,36 | 24,40 | -1,45% | 235,00 |
| 30.01.2025 | 25,18 | 25,29 | 24,66 | 24,76 | -1,51% | - |
| 29.01.2025 | 25,19 | 25,40 | 24,98 | 25,14 | -0,16% | - |
| 28.01.2025 | 25,31 | 25,49 | 24,97 | 25,18 | -0,67% | 250,00 |
| 27.01.2025 | 24,68 | 25,48 | 24,50 | 25,35 | 2,14% | 100,00 |
| 24.01.2025 | 24,88 | 25,01 | 24,60 | 24,82 | -0,24% | 100,00 |
| 23.01.2025 | 24,94 | 25,04 | 24,56 | 24,88 | -0,32% | - |
| 22.01.2025 | 24,58 | 25,22 | 24,43 | 24,96 | 1,63% | 360,00 |
| 21.01.2025 | 24,80 | 24,80 | 24,32 | 24,56 | -0,97% | 100,00 |
| 20.01.2025 | 24,50 | 24,93 | 24,46 | 24,80 | 1,22% | 408,00 |
| 17.01.2025 | 24,48 | 24,80 | 24,41 | 24,50 | 0,08% | 152,00 |
| 16.01.2025 | 24,29 | 24,83 | 24,26 | 24,48 | 0,74% | 6,00 |
| 15.01.2025 | 23,90 | 24,43 | 23,71 | 24,30 | 1,67% | - |
| 14.01.2025 | 24,04 | 24,07 | 23,55 | 23,90 | -0,42% | 150,00 |
| 13.01.2025 | 24,15 | 24,16 | 23,67 | 24,00 | -0,62% | 139,00 |
| 10.01.2025 | 24,64 | 24,64 | 24,03 | 24,15 | -2,03% | 265,00 |
| 09.01.2025 | 24,86 | 24,89 | 24,42 | 24,65 | -0,88% | 26,00 |
| 08.01.2025 | 24,76 | 24,95 | 24,53 | 24,87 | 0,44% | 452,00 |
| 07.01.2025 | 24,32 | 24,88 | 24,21 | 24,76 | 1,81% | 450,00 |
| 06.01.2025 | 24,25 | 24,42 | 23,98 | 24,32 | 0,62% | - |
| 03.01.2025 | 23,93 | 24,60 | 23,93 | 24,17 | 0,92% | 1.000,00 |
| 02.01.2025 | 23,43 | 24,31 | 23,35 | 23,95 | 2,22% | 132,00 |
| 30.12.2024 | 23,46 | 23,54 | 23,28 | 23,43 | 0,13% | - |
| 27.12.2024 | 23,52 | 23,52 | 23,10 | 23,40 | -0,43% | - |
| 23.12.2024 | 23,63 | 23,72 | 23,30 | 23,50 | -0,47% | 100,00 |
| 20.12.2024 | 22,93 | 23,96 | 22,81 | 23,61 | 2,97% | 1.000,00 |
| 19.12.2024 | 22,74 | 23,19 | 22,67 | 22,93 | 0,84% | 35,00 |
| 18.12.2024 | 22,86 | 23,35 | 22,68 | 22,74 | -0,52% | 100,00 |
| 17.12.2024 | 23,07 | 23,75 | 22,82 | 22,86 | -0,91% | 1.017,00 |
| 16.12.2024 | 23,44 | 23,67 | 22,87 | 23,07 | -1,49% | 286,00 |
| 13.12.2024 | 23,42 | 23,73 | 23,23 | 23,42 | 0,00% | - |
| 12.12.2024 | 23,97 | 23,97 | 23,03 | 23,42 | -2,29% | 80,00 |
| 11.12.2024 | 24,05 | 24,29 | 23,91 | 23,97 | -0,33% | 800,00 |
| 10.12.2024 | 24,43 | 24,54 | 23,85 | 24,05 | -1,60% | 20,00 |
| 09.12.2024 | 24,47 | 24,91 | 24,17 | 24,44 | -0,04% | 50,00 |
| 06.12.2024 | 24,21 | 25,07 | 24,15 | 24,45 | 0,99% | 2.520,00 |
| 05.12.2024 | 23,58 | 24,57 | 23,54 | 24,21 | 2,67% | 556,00 |
| 04.12.2024 | 22,58 | 23,87 | 22,58 | 23,58 | 4,34% | 1.000,00 |
| 03.12.2024 | 23,58 | 23,60 | 22,42 | 22,60 | -4,16% | 632,00 |
| 02.12.2024 | 23,82 | 24,07 | 23,17 | 23,58 | -1,46% | 423,00 |
| 29.11.2024 | 23,46 | 24,04 | 23,29 | 23,93 | 2,05% | - |
| 28.11.2024 | 23,48 | 23,65 | 23,37 | 23,45 | -0,13% | 159,00 |
| 27.11.2024 | 23,41 | 23,49 | 22,85 | 23,48 | 0,30% | 1.070,00 |
| 26.11.2024 | 23,58 | 23,75 | 23,35 | 23,41 | -0,68% | 85,00 |
| 25.11.2024 | 23,43 | 23,99 | 23,32 | 23,57 | 0,60% | 227,00 |
| 22.11.2024 | 23,86 | 23,97 | 23,31 | 23,43 | -1,80% | 800,00 |
| 21.11.2024 | 23,85 | 24,39 | 23,67 | 23,86 | 0,04% | 137,00 |
| 20.11.2024 | 23,82 | 24,59 | 23,71 | 23,85 | 0,38% | 1.037,00 |
| 19.11.2024 | 23,92 | 24,37 | 23,46 | 23,76 | -0,67% | 4.816,00 |
| 18.11.2024 | 23,19 | 24,13 | 22,98 | 23,92 | 3,15% | 288,00 |
| 15.11.2024 | 22,09 | 23,65 | 21,77 | 23,19 | 4,88% | 3.726,00 |
| 14.11.2024 | 20,17 | 22,77 | 20,10 | 22,11 | 9,62% | 7.612,00 |
| 13.11.2024 | 19,92 | 20,37 | 19,71 | 20,17 | 1,26% | 925,00 |
| 12.11.2024 | 20,36 | 20,42 | 19,79 | 19,92 | -2,54% | 1.104,00 |
| 11.11.2024 | 20,12 | 20,79 | 20,03 | 20,44 | 1,59% | 50,00 |
| 08.11.2024 | 20,14 | 20,29 | 19,81 | 20,12 | -0,20% | 155,00 |
| 07.11.2024 | 19,93 | 20,69 | 19,76 | 20,16 | 1,05% | 615,00 |
| 06.11.2024 | 19,81 | 20,73 | 19,57 | 19,95 | 0,55% | 430,00 |
| 05.11.2024 | 19,61 | 19,90 | 19,61 | 19,84 | 1,10% | 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 |