23,680€
-9,86%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,27 | 26,50 | 22,92 | 23,74 | -9,63% | 2.436,00 |
| 03.04.2025 | 26,61 | 26,75 | 25,97 | 26,27 | -2,41% | 646,00 |
| 02.04.2025 | 26,79 | 26,98 | 26,50 | 26,92 | 0,45% | 170,00 |
| 01.04.2025 | 26,77 | 27,14 | 26,59 | 26,80 | 0,11% | - |
| 31.03.2025 | 27,35 | 27,46 | 26,52 | 26,77 | -2,48% | 2.383,00 |
| 28.03.2025 | 26,70 | 27,93 | 26,70 | 27,45 | -1,72% | 550,00 |
| 27.03.2025 | 27,77 | 28,10 | 27,61 | 27,93 | 0,40% | 220,00 |
| 26.03.2025 | 28,18 | 28,33 | 27,75 | 27,82 | -1,24% | 200,00 |
| 25.03.2025 | 28,21 | 28,45 | 27,83 | 28,17 | -0,14% | 200,00 |
| 24.03.2025 | 26,87 | 28,61 | 26,87 | 28,21 | 4,99% | 3.676,00 |
| 21.03.2025 | 27,16 | 27,22 | 26,79 | 26,87 | -1,25% | 2,00 |
| 20.03.2025 | 27,33 | 27,49 | 26,92 | 27,21 | -0,48% | 101,00 |
| 19.03.2025 | 27,70 | 27,70 | 27,25 | 27,34 | -1,26% | 370,00 |
| 18.03.2025 | 27,40 | 27,77 | 27,31 | 27,69 | 1,06% | - |
| 17.03.2025 | 26,63 | 27,53 | 26,52 | 27,40 | 2,78% | - |
| 14.03.2025 | 26,40 | 26,80 | 26,22 | 26,66 | 1,37% | 400,00 |
| 13.03.2025 | 26,28 | 26,83 | 26,17 | 26,30 | -0,11% | 526,00 |
| 12.03.2025 | 25,89 | 26,52 | 25,75 | 26,33 | 2,09% | 830,00 |
| 11.03.2025 | 25,35 | 26,00 | 25,29 | 25,79 | 1,90% | 60,00 |
| 10.03.2025 | 25,76 | 25,79 | 25,01 | 25,31 | -1,75% | 600,00 |
| 07.03.2025 | 26,51 | 26,68 | 25,33 | 25,76 | -2,79% | 360,00 |
| 06.03.2025 | 26,42 | 26,94 | 26,23 | 26,50 | 0,30% | 892,00 |
| 05.03.2025 | 26,59 | 26,73 | 25,31 | 26,42 | -0,49% | 934,00 |
| 04.03.2025 | 26,42 | 26,77 | 25,75 | 26,55 | 0,53% | 828,00 |
| 03.03.2025 | 26,33 | 26,72 | 25,99 | 26,41 | 0,69% | 921,00 |
| 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 |