30,630€
-2,89%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,52 | 31,83 | 31,36 | 31,48 | -0,19% | 23,00 |
| 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% | - |
| 03.10.2025 | 30,09 | 30,23 | 29,63 | 30,19 | 0,17% | 3,00 |
| 02.10.2025 | 30,10 | 30,21 | 29,71 | 30,14 | 0,07% | 56,00 |
| 01.10.2025 | 29,97 | 30,24 | 29,71 | 30,12 | 0,30% | 200,00 |
| 30.09.2025 | 29,75 | 30,06 | 29,42 | 30,03 | 0,84% | - |
| 29.09.2025 | 29,87 | 30,12 | 29,69 | 29,78 | -0,33% | 17,00 |
| 26.09.2025 | 29,56 | 30,46 | 29,51 | 29,88 | 1,43% | 2.234,00 |
| 25.09.2025 | 28,86 | 29,63 | 28,79 | 29,46 | 2,15% | 1.064,00 |
| 24.09.2025 | 28,51 | 28,88 | 28,42 | 28,84 | -0,17% | - |
| 23.09.2025 | 29,06 | 29,09 | 28,83 | 28,89 | -0,21% | - |
| 22.09.2025 | 28,77 | 29,06 | 28,54 | 28,95 | 0,35% | - |
| 19.09.2025 | 28,64 | 29,05 | 27,16 | 28,85 | 0,77% | 206,00 |
| 18.09.2025 | 28,57 | 28,85 | 28,48 | 28,63 | 1,02% | - |
| 17.09.2025 | 27,91 | 28,38 | 27,86 | 28,34 | 1,54% | - |
| 16.09.2025 | 28,09 | 28,13 | 27,75 | 27,91 | -0,43% | 1,00 |
| 15.09.2025 | 28,12 | 28,47 | 28,01 | 28,03 | -0,04% | 100,00 |
| 12.09.2025 | 27,62 | 28,32 | 27,53 | 28,04 | 1,08% | 30,00 |
| 11.09.2025 | 27,51 | 27,86 | 27,49 | 27,74 | 0,73% | 1,00 |
| 10.09.2025 | 27,75 | 27,82 | 27,40 | 27,54 | -0,11% | - |
| 09.09.2025 | 27,61 | 28,01 | 27,53 | 27,57 | -0,47% | - |
| 08.09.2025 | 27,60 | 27,73 | 27,12 | 27,70 | 0,40% | 3,00 |
| 05.09.2025 | 27,69 | 28,15 | 27,22 | 27,59 | -0,36% | 81,00 |
| 04.09.2025 | 27,27 | 27,70 | 27,17 | 27,69 | 1,58% | 1.001,00 |
| 03.09.2025 | 27,05 | 27,32 | 26,85 | 27,26 | 0,78% | 187,00 |
| 02.09.2025 | 27,73 | 27,82 | 27,05 | 27,05 | -2,45% | 2,00 |
| 01.09.2025 | 28,04 | 28,11 | 27,51 | 27,73 | -1,11% | 2.460,00 |
| 29.08.2025 | 28,05 | 28,12 | 27,85 | 28,04 | -0,04% | 148,00 |
| 28.08.2025 | 27,95 | 28,41 | 27,71 | 28,05 | 0,29% | 1,00 |
| 27.08.2025 | 27,69 | 27,97 | 27,58 | 27,97 | 1,01% | 407,00 |
| 26.08.2025 | 28,68 | 28,68 | 27,44 | 27,69 | -3,42% | 1.799,00 |
| 25.08.2025 | 28,94 | 29,12 | 28,60 | 28,67 | -0,93% | 1.767,00 |
| 22.08.2025 | 29,15 | 29,18 | 28,87 | 28,94 | -0,72% | - |
| 21.08.2025 | 28,99 | 29,23 | 28,87 | 29,15 | 0,52% | 150,00 |
| 20.08.2025 | 28,33 | 29,02 | 28,25 | 29,00 | 2,29% | - |
| 19.08.2025 | 28,75 | 28,76 | 28,31 | 28,35 | -1,32% | 1,00 |
| 18.08.2025 | 28,55 | 28,78 | 28,26 | 28,73 | 0,74% | 12,00 |
| 15.08.2025 | 28,84 | 28,89 | 28,48 | 28,52 | -1,08% | - |
| 14.08.2025 | 28,24 | 28,86 | 28,14 | 28,83 | 1,91% | 25,00 |
| 13.08.2025 | 28,48 | 28,57 | 27,99 | 28,29 | -0,60% | 164,00 |
| 12.08.2025 | 28,26 | 28,63 | 28,26 | 28,46 | 0,67% | 11,00 |
| 11.08.2025 | 28,35 | 28,45 | 28,11 | 28,27 | -0,35% | - |
| 08.08.2025 | 29,17 | 29,23 | 28,10 | 28,37 | -2,74% | - |
| 07.08.2025 | 28,98 | 29,48 | 28,93 | 29,17 | 0,59% | 1,00 |
| 06.08.2025 | 28,95 | 29,15 | 28,68 | 29,00 | 0,31% | 500,00 |
| 05.08.2025 | 28,43 | 29,17 | 28,29 | 28,91 | 1,65% | 1.502,00 |
| 04.08.2025 | 28,01 | 28,48 | 27,82 | 28,44 | 1,54% | 1.889,00 |
| 01.08.2025 | 28,67 | 28,67 | 27,67 | 28,01 | -2,30% | 635,00 |
| 31.07.2025 | 29,52 | 29,70 | 26,72 | 28,67 | -2,68% | 4.841,00 |
| 30.07.2025 | 30,38 | 30,40 | 29,00 | 29,46 | -2,90% | 386,00 |
| 29.07.2025 | 30,45 | 30,59 | 29,86 | 30,34 | -0,36% | 466,00 |
| 28.07.2025 | 30,27 | 30,77 | 29,85 | 30,45 | 0,53% | 537,00 |
| 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% | - |