30,280€
-0,33%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,45 | 31,07 | 30,35 | 30,84 | 1,51% | 27,00 |
| 26.02.2026 | 30,11 | 30,45 | 29,84 | 30,38 | 0,93% | 3,00 |
| 25.02.2026 | 29,57 | 30,18 | 29,47 | 30,10 | 1,69% | 1,00 |
| 24.02.2026 | 29,46 | 29,82 | 29,31 | 29,60 | -0,30% | - |
| 23.02.2026 | 29,77 | 30,09 | 29,47 | 29,69 | -0,27% | 115,00 |
| 20.02.2026 | 29,46 | 29,83 | 29,39 | 29,77 | 1,29% | - |
| 19.02.2026 | 29,12 | 29,53 | 29,07 | 29,39 | 1,34% | 13,00 |
| 18.02.2026 | 29,25 | 29,50 | 28,85 | 29,00 | -1,16% | - |
| 17.02.2026 | 28,99 | 29,65 | 28,76 | 29,34 | 1,14% | 183,00 |
| 16.02.2026 | 28,69 | 29,24 | 28,64 | 29,01 | 1,33% | 35,00 |
| 13.02.2026 | 29,01 | 29,27 | 28,34 | 28,63 | -1,55% | 3,00 |
| 12.02.2026 | 28,65 | 29,25 | 28,55 | 29,08 | 1,89% | 1,00 |
| 11.02.2026 | 28,20 | 28,66 | 27,91 | 28,54 | 0,99% | 519,00 |
| 10.02.2026 | 28,83 | 28,87 | 28,06 | 28,26 | -1,91% | 416,00 |
| 09.02.2026 | 29,07 | 29,26 | 28,59 | 28,81 | -0,52% | 1,00 |
| 06.02.2026 | 28,79 | 29,22 | 28,77 | 28,96 | 0,63% | 353,00 |
| 05.02.2026 | 29,10 | 29,14 | 28,72 | 28,78 | -0,17% | 9,00 |
| 04.02.2026 | 28,03 | 29,38 | 28,02 | 28,83 | 2,93% | 1.191,00 |
| 03.02.2026 | 28,02 | 28,43 | 27,93 | 28,01 | -0,11% | - |
| 02.02.2026 | 27,20 | 28,23 | 27,00 | 28,04 | 2,52% | 5.510,00 |
| 30.01.2026 | 27,46 | 27,46 | 27,33 | 27,35 | -0,29% | - |
| 29.01.2026 | 27,19 | 27,50 | 27,02 | 27,43 | 0,62% | - |
| 28.01.2026 | 27,02 | 27,26 | 26,67 | 27,26 | -0,07% | - |
| 27.01.2026 | 27,22 | 27,49 | 27,05 | 27,28 | 1,68% | 4.032,00 |
| 26.01.2026 | 26,83 | 26,84 | 26,77 | 26,83 | -0,07% | - |
| 23.01.2026 | 27,06 | 27,09 | 26,81 | 26,85 | -0,48% | 200,00 |
| 22.01.2026 | 27,51 | 27,54 | 26,86 | 26,98 | -1,50% | 383,00 |
| 21.01.2026 | 27,92 | 28,05 | 26,79 | 27,39 | -1,65% | 1.540,00 |
| 20.01.2026 | 28,14 | 28,16 | 27,71 | 27,85 | -1,10% | 3,00 |
| 19.01.2026 | 27,89 | 28,42 | 27,61 | 28,16 | 0,79% | 361,00 |
| 16.01.2026 | 28,01 | 28,15 | 27,79 | 27,94 | -0,18% | - |
| 15.01.2026 | 28,33 | 28,48 | 27,97 | 27,99 | -1,03% | 623,00 |
| 14.01.2026 | 28,04 | 28,35 | 27,68 | 28,28 | 0,71% | - |
| 13.01.2026 | 28,69 | 28,71 | 27,89 | 28,08 | -1,99% | 126,00 |
| 12.01.2026 | 28,41 | 28,79 | 28,08 | 28,65 | 1,24% | 1.645,00 |
| 09.01.2026 | 28,29 | 28,45 | 28,04 | 28,30 | -0,04% | - |
| 08.01.2026 | 27,87 | 28,36 | 27,62 | 28,31 | 1,51% | 1.450,00 |
| 07.01.2026 | 28,05 | 28,10 | 27,51 | 27,89 | -0,57% | 405,00 |
| 06.01.2026 | 28,38 | 28,61 | 27,78 | 28,05 | -1,09% | - |
| 05.01.2026 | 28,39 | 28,52 | 27,64 | 28,36 | 0,14% | 846,00 |
| 02.01.2026 | 28,73 | 28,80 | 28,15 | 28,32 | -1,22% | 3,00 |
| 30.12.2025 | 28,55 | 28,68 | 28,51 | 28,67 | 0,28% | - |
| 29.12.2025 | 28,46 | 28,63 | 28,31 | 28,59 | 0,60% | 616,00 |
| 23.12.2025 | 28,30 | 28,51 | 28,29 | 28,42 | 0,71% | 37,00 |
| 22.12.2025 | 28,25 | 28,41 | 27,99 | 28,22 | -0,35% | 1,00 |
| 19.12.2025 | 27,84 | 28,39 | 27,79 | 28,32 | 1,58% | - |
| 18.12.2025 | 27,71 | 27,99 | 27,68 | 27,88 | 0,69% | - |
| 17.12.2025 | 27,76 | 27,91 | 27,63 | 27,69 | -0,25% | 3,00 |
| 16.12.2025 | 27,34 | 27,76 | 27,25 | 27,76 | 1,80% | - |
| 15.12.2025 | 27,27 | 27,29 | 27,27 | 27,27 | 0,04% | - |
| 12.12.2025 | 27,20 | 27,48 | 27,03 | 27,26 | 1,00% | 1.050,00 |
| 11.12.2025 | 27,04 | 27,23 | 26,73 | 26,99 | 0,07% | 408,00 |
| 10.12.2025 | 26,54 | 27,03 | 26,47 | 26,97 | 1,43% | - |
| 09.12.2025 | 26,73 | 26,84 | 26,55 | 26,59 | -0,15% | - |
| 08.12.2025 | 26,39 | 26,72 | 26,38 | 26,63 | 0,76% | - |
| 05.12.2025 | 26,83 | 26,87 | 26,21 | 26,43 | -1,31% | 1.200,00 |
| 04.12.2025 | 26,99 | 27,04 | 26,63 | 26,78 | -0,78% | 3,00 |
| 03.12.2025 | 27,25 | 27,31 | 26,58 | 26,99 | -1,10% | 200,00 |
| 02.12.2025 | 27,47 | 27,51 | 27,01 | 27,29 | -0,15% | 4,00 |
| 01.12.2025 | 27,83 | 27,86 | 27,25 | 27,33 | -1,83% | 91,00 |
| 28.11.2025 | 27,47 | 27,88 | 27,35 | 27,84 | 1,31% | - |
| 27.11.2025 | 27,18 | 27,49 | 27,15 | 27,48 | 1,85% | 150,00 |
| 26.11.2025 | 27,14 | 27,25 | 26,94 | 26,98 | -0,52% | - |
| 25.11.2025 | 26,94 | 27,24 | 26,65 | 27,12 | 0,78% | 1.101,00 |
| 24.11.2025 | 26,97 | 27,09 | 26,63 | 26,91 | -0,11% | 220,00 |
| 21.11.2025 | 26,66 | 27,02 | 26,53 | 26,94 | 0,64% | 113,00 |
| 20.11.2025 | 27,23 | 27,41 | 26,76 | 26,77 | -1,18% | 207,00 |
| 19.11.2025 | 27,16 | 27,42 | 26,99 | 27,09 | -0,66% | 191,00 |
| 18.11.2025 | 27,55 | 27,56 | 27,03 | 27,27 | -1,12% | 842,00 |
| 17.11.2025 | 27,83 | 27,95 | 27,40 | 27,58 | -0,83% | 1.163,00 |
| 14.11.2025 | 27,58 | 27,92 | 27,34 | 27,81 | 0,43% | 564,00 |
| 13.11.2025 | 27,38 | 27,90 | 27,37 | 27,69 | 1,24% | 2.145,00 |
| 12.11.2025 | 27,65 | 27,78 | 27,18 | 27,35 | 0,59% | 360,00 |
| 11.11.2025 | 26,80 | 27,47 | 26,52 | 27,19 | 1,34% | - |
| 10.11.2025 | 26,43 | 27,04 | 26,43 | 26,83 | 2,05% | 90,00 |
| 07.11.2025 | 26,64 | 26,69 | 26,01 | 26,29 | -1,50% | 50,00 |
| 06.11.2025 | 26,64 | 26,70 | 26,07 | 26,69 | 0,15% | 333,00 |
| 05.11.2025 | 25,50 | 26,66 | 25,35 | 26,65 | 4,55% | 1.001,00 |
| 04.11.2025 | 26,26 | 26,26 | 25,30 | 25,49 | -2,00% | 911,00 |
| 03.11.2025 | 26,52 | 26,95 | 25,72 | 26,01 | -1,89% | 3.046,00 |
| 31.10.2025 | 30,16 | 30,18 | 26,10 | 26,51 | -12,16% | 1.088,00 |
| 30.10.2025 | 30,00 | 30,27 | 29,54 | 30,18 | 0,73% | 37,00 |
| 29.10.2025 | 30,17 | 30,23 | 29,73 | 29,96 | -0,76% | 2,00 |
| 28.10.2025 | 30,45 | 30,45 | 29,86 | 30,19 | -0,82% | 131,00 |
| 27.10.2025 | 30,11 | 30,45 | 29,94 | 30,44 | 1,03% | 1,00 |
| 24.10.2025 | 30,09 | 30,23 | 29,78 | 30,13 | 0,20% | 1.300,00 |
| 23.10.2025 | 29,86 | 30,26 | 29,86 | 30,07 | -0,43% | 660,00 |
| 22.10.2025 | 29,85 | 30,24 | 29,80 | 30,20 | 0,90% | - |
| 21.10.2025 | 29,79 | 30,02 | 29,62 | 29,93 | 0,47% | - |
| 20.10.2025 | 30,07 | 30,14 | 29,51 | 29,79 | -0,47% | 1,00 |
| 17.10.2025 | 30,25 | 30,25 | 29,41 | 29,93 | -1,09% | 4.000,00 |
| 16.10.2025 | 30,75 | 30,91 | 30,02 | 30,26 | -1,79% | 1,00 |
| 15.10.2025 | 31,52 | 31,83 | 30,60 | 30,81 | -2,31% | 423,00 |
| 14.10.2025 | 31,24 | 31,57 | 30,97 | 31,54 | 0,77% | - |
| 13.10.2025 | 30,94 | 31,70 | 30,94 | 31,30 | 1,39% | 10,00 |
| 10.10.2025 | 31,19 | 31,60 | 30,85 | 30,87 | -1,72% | 265,00 |
| 09.10.2025 | 31,50 | 31,64 | 31,25 | 31,41 | -0,06% | 1,00 |
| 08.10.2025 | 30,62 | 31,43 | 30,56 | 31,43 | 2,18% | - |
| 07.10.2025 | 30,33 | 30,95 | 30,24 | 30,76 | 2,50% | 26,00 |
| 06.10.2025 | 30,16 | 30,31 | 29,13 | 30,01 | -0,60% | - |