30,270€
1,07%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,95 | 30,47 | 29,81 | 30,29 | 1,14% | 404,00 |
| 24.07.2025 | 30,88 | 30,89 | 29,61 | 29,95 | -3,01% | 2.305,00 |
| 23.07.2025 | 29,68 | 30,91 | 29,67 | 30,88 | 4,47% | 77,00 |
| 22.07.2025 | 29,87 | 29,87 | 29,18 | 29,56 | -0,97% | 200,00 |
| 21.07.2025 | 28,99 | 29,93 | 28,99 | 29,85 | 2,97% | 337,00 |
| 18.07.2025 | 29,02 | 29,14 | 28,87 | 28,99 | 0,03% | 1.182,00 |
| 17.07.2025 | 28,93 | 29,09 | 28,64 | 28,98 | 0,17% | 210,00 |
| 16.07.2025 | 28,44 | 28,97 | 28,27 | 28,93 | 1,72% | 251,00 |
| 15.07.2025 | 28,74 | 28,85 | 28,41 | 28,44 | -1,04% | 15,00 |
| 14.07.2025 | 28,57 | 28,78 | 0,00 | 28,74 | 0,10% | 152,00 |
| 11.07.2025 | 28,83 | 28,88 | 28,55 | 28,71 | -0,42% | 350,00 |
| 10.07.2025 | 28,96 | 29,33 | 28,74 | 28,83 | -0,59% | 37,00 |
| 09.07.2025 | 28,63 | 29,19 | 28,60 | 29,00 | 1,22% | 81,00 |
| 08.07.2025 | 27,97 | 28,72 | 27,97 | 28,65 | 2,43% | - |
| 07.07.2025 | 27,56 | 28,22 | 27,56 | 27,97 | 1,49% | 1,00 |
| 04.07.2025 | 27,59 | 27,65 | 27,37 | 27,56 | -0,11% | - |
| 03.07.2025 | 27,44 | 27,82 | 27,41 | 27,59 | 0,69% | - |
| 02.07.2025 | 27,79 | 27,97 | 27,35 | 27,40 | -1,47% | 61,00 |
| 01.07.2025 | 28,05 | 28,11 | 27,64 | 27,81 | -0,86% | - |
| 30.06.2025 | 28,04 | 28,22 | 27,91 | 28,05 | 0,11% | - |
| 27.06.2025 | 27,62 | 28,09 | 27,62 | 28,02 | 1,71% | - |
| 26.06.2025 | 27,85 | 27,96 | 27,46 | 27,55 | -1,08% | - |
| 25.06.2025 | 27,90 | 27,92 | 27,49 | 27,85 | -0,18% | - |
| 24.06.2025 | 28,58 | 28,73 | 27,78 | 27,90 | -1,24% | 540,00 |
| 23.06.2025 | 28,50 | 28,54 | 27,96 | 28,25 | -1,02% | - |
| 20.06.2025 | 27,91 | 28,73 | 27,91 | 28,54 | 2,18% | 200,00 |
| 19.06.2025 | 28,22 | 28,27 | 27,89 | 27,93 | -1,10% | - |
| 18.06.2025 | 27,89 | 28,39 | 27,89 | 28,24 | 1,25% | 72,00 |
| 17.06.2025 | 28,39 | 28,41 | 27,85 | 27,89 | -1,90% | 302,00 |
| 16.06.2025 | 28,24 | 28,58 | 28,13 | 28,43 | 0,64% | 350,00 |
| 13.06.2025 | 28,11 | 28,31 | 27,58 | 28,25 | -0,46% | 100,00 |
| 12.06.2025 | 28,50 | 28,66 | 27,97 | 28,38 | -0,56% | 350,00 |
| 11.06.2025 | 28,60 | 28,83 | 28,47 | 28,54 | -0,24% | 100,00 |
| 10.06.2025 | 28,99 | 29,05 | 28,46 | 28,61 | -1,45% | - |
| 09.06.2025 | 28,94 | 29,31 | 28,89 | 29,03 | 0,31% | - |
| 06.06.2025 | 28,77 | 29,07 | 28,75 | 28,94 | 0,59% | 30,00 |
| 05.06.2025 | 28,97 | 29,14 | 28,70 | 28,77 | -1,24% | - |
| 04.06.2025 | 29,11 | 29,24 | 28,90 | 29,13 | 0,14% | 2,00 |
| 03.06.2025 | 29,07 | 29,13 | 28,65 | 29,09 | 0,00% | - |
| 02.06.2025 | 28,93 | 29,22 | 28,72 | 29,09 | 0,59% | - |
| 30.05.2025 | 28,67 | 29,26 | 28,67 | 28,92 | 0,87% | 348,00 |
| 29.05.2025 | 28,65 | 29,10 | 28,57 | 28,67 | 0,14% | - |
| 28.05.2025 | 28,91 | 28,96 | 28,60 | 28,63 | -0,90% | - |
| 27.05.2025 | 28,90 | 29,08 | 28,73 | 28,89 | -0,14% | 15,00 |
| 26.05.2025 | 28,53 | 29,00 | 28,53 | 28,93 | 1,69% | 701,00 |
| 23.05.2025 | 28,85 | 29,07 | 27,79 | 28,45 | -1,66% | 2.011,00 |
| 22.05.2025 | 28,34 | 28,99 | 28,20 | 28,93 | 1,79% | 1.375,00 |
| 21.05.2025 | 28,44 | 28,89 | 28,31 | 28,42 | -0,35% | - |
| 20.05.2025 | 28,39 | 28,65 | 27,99 | 28,52 | 0,25% | - |
| 19.05.2025 | 28,45 | 28,58 | 28,11 | 28,45 | -0,42% | 3.356,00 |
| 16.05.2025 | 28,39 | 28,70 | 28,23 | 28,57 | 0,53% | 19,00 |
| 15.05.2025 | 27,27 | 28,47 | 27,16 | 28,42 | 4,10% | 143,00 |
| 14.05.2025 | 27,65 | 27,65 | 27,15 | 27,30 | -1,27% | - |
| 13.05.2025 | 27,36 | 27,88 | 27,12 | 27,65 | 0,77% | 3.518,00 |
| 12.05.2025 | 27,56 | 28,03 | 27,09 | 27,44 | -0,40% | - |
| 09.05.2025 | 27,09 | 27,83 | 27,07 | 27,55 | 1,66% | - |
| 08.05.2025 | 27,60 | 27,85 | 27,04 | 27,10 | -1,81% | 418,00 |
| 07.05.2025 | 26,29 | 28,56 | 26,29 | 27,60 | 4,98% | 4.110,00 |
| 06.05.2025 | 26,62 | 26,82 | 26,25 | 26,29 | -1,31% | - |
| 05.05.2025 | 26,52 | 26,80 | 26,37 | 26,64 | 0,38% | 103,00 |
| 02.05.2025 | 26,00 | 26,54 | 25,95 | 26,54 | -3,94% | - |
| 30.04.2025 | 27,33 | 27,82 | 26,42 | 27,63 | 1,02% | 500,00 |
| 29.04.2025 | 27,31 | 27,42 | 27,01 | 27,35 | 0,15% | 368,00 |
| 28.04.2025 | 27,00 | 27,96 | 26,84 | 27,31 | 1,19% | 1.927,00 |
| 25.04.2025 | 26,85 | 27,12 | 26,76 | 26,99 | 0,56% | 1.525,00 |
| 24.04.2025 | 26,72 | 26,95 | 26,39 | 26,84 | 0,41% | 500,00 |
| 23.04.2025 | 25,98 | 26,87 | 25,90 | 26,73 | 2,93% | 953,00 |
| 22.04.2025 | 25,01 | 26,08 | 25,00 | 25,97 | 3,51% | 20,00 |
| 17.04.2025 | 24,58 | 25,38 | 24,58 | 25,09 | 2,07% | 159,00 |
| 16.04.2025 | 25,28 | 25,28 | 24,44 | 24,58 | -3,08% | - |
| 15.04.2025 | 24,65 | 25,46 | 24,61 | 25,36 | 2,96% | 326,00 |
| 14.04.2025 | 23,72 | 24,86 | 23,70 | 24,63 | 3,88% | 184,00 |
| 11.04.2025 | 24,28 | 24,33 | 22,91 | 23,71 | -2,23% | 1.893,00 |
| 10.04.2025 | 24,55 | 26,52 | 23,23 | 24,25 | -1,34% | 410,00 |
| 09.04.2025 | 22,50 | 24,73 | 22,10 | 24,58 | 9,00% | 230,00 |
| 08.04.2025 | 22,42 | 23,40 | 22,08 | 22,55 | 0,53% | 350,00 |
| 07.04.2025 | 23,35 | 23,51 | 20,24 | 22,43 | -5,52% | 3.053,00 |
| 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 |