34,620€
1,29%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 34,14 | 34,71 | 34,12 | 34,61 | 1,26% | - |
| 13.08.2026 | 34,34 | 34,46 | 34,04 | 34,18 | 0,09% | - |
| 12.08.2026 | 34,00 | 34,29 | 33,94 | 34,15 | 0,50% | - |
| 11.08.2026 | 34,50 | 34,55 | 33,94 | 33,98 | -1,51% | 1,00 |
| 10.08.2026 | 34,56 | 34,56 | 34,19 | 34,50 | 0,06% | 1,00 |
| 07.08.2026 | 34,28 | 34,74 | 34,07 | 34,48 | 0,55% | 11,00 |
| 06.08.2026 | 34,41 | 34,49 | 33,98 | 34,29 | -0,46% | 1,00 |
| 05.08.2026 | 34,21 | 34,56 | 33,98 | 34,45 | 0,73% | - |
| 04.08.2026 | 34,23 | 34,36 | 33,80 | 34,20 | -0,12% | - |
| 03.08.2026 | 34,34 | 34,50 | 33,85 | 34,24 | -0,03% | 12,00 |
| 31.07.2026 | 34,72 | 34,86 | 33,97 | 34,25 | -0,55% | 3,00 |
| 30.07.2026 | 32,88 | 35,28 | 32,85 | 34,44 | 3,73% | 759,00 |
| 29.07.2026 | 34,02 | 34,10 | 33,14 | 33,20 | -2,55% | 100,00 |
| 28.07.2026 | 33,86 | 34,12 | 33,68 | 34,07 | 0,71% | 51,00 |
| 27.07.2026 | 33,84 | 34,23 | 33,79 | 33,83 | 0,00% | - |
| 24.07.2026 | 33,10 | 33,91 | 32,96 | 33,83 | 2,24% | - |
| 23.07.2026 | 33,03 | 33,27 | 32,59 | 33,09 | -0,42% | 2,00 |
| 22.07.2026 | 32,68 | 33,49 | 32,53 | 33,23 | 1,78% | 13,00 |
| 21.07.2026 | 33,08 | 33,33 | 32,51 | 32,65 | -1,03% | 80,00 |
| 20.07.2026 | 33,18 | 33,43 | 32,87 | 32,99 | -0,54% | 1,00 |
| 17.07.2026 | 32,31 | 33,43 | 31,98 | 33,17 | 2,12% | 211,00 |
| 16.07.2026 | 32,21 | 32,48 | 31,89 | 32,48 | 1,28% | 100,00 |
| 15.07.2026 | 32,27 | 32,44 | 31,84 | 32,07 | -0,37% | - |
| 14.07.2026 | 32,04 | 32,19 | 31,91 | 32,19 | 0,09% | 1,00 |
| 13.07.2026 | 31,87 | 32,45 | 31,36 | 32,16 | 1,36% | 3,00 |
| 10.07.2026 | 31,55 | 31,99 | 31,47 | 31,73 | 0,44% | 1,00 |
| 09.07.2026 | 32,04 | 32,18 | 31,45 | 31,59 | -1,13% | - |
| 08.07.2026 | 31,88 | 31,97 | 31,24 | 31,95 | 0,35% | 1,00 |
| 07.07.2026 | 31,64 | 31,92 | 31,31 | 31,84 | 0,47% | - |
| 06.07.2026 | 31,29 | 31,71 | 31,20 | 31,69 | 1,21% | - |
| 03.07.2026 | 31,29 | 31,49 | 31,11 | 31,31 | 0,38% | - |
| 02.07.2026 | 31,59 | 31,72 | 31,10 | 31,19 | -0,67% | - |
| 01.07.2026 | 31,74 | 31,75 | 31,08 | 31,40 | -1,13% | - |
| 30.06.2026 | 31,70 | 31,95 | 31,54 | 31,76 | 0,32% | 1,00 |
| 29.06.2026 | 31,98 | 32,09 | 31,49 | 31,66 | -0,81% | - |
| 26.06.2026 | 31,72 | 32,21 | 31,45 | 31,92 | -0,53% | 1.000,00 |
| 25.06.2026 | 31,30 | 32,10 | 31,27 | 32,09 | 2,43% | - |
| 24.06.2026 | 31,41 | 31,51 | 31,16 | 31,33 | -0,57% | 1,00 |
| 23.06.2026 | 31,75 | 31,75 | 30,67 | 31,51 | -1,07% | 81,00 |
| 22.06.2026 | 31,38 | 31,85 | 31,35 | 31,85 | 1,50% | 30,00 |
| 19.06.2026 | 31,17 | 31,47 | 31,02 | 31,38 | 0,77% | 16,00 |
| 18.06.2026 | 31,19 | 31,30 | 30,70 | 31,14 | 0,39% | - |
| 17.06.2026 | 31,56 | 31,58 | 30,79 | 31,02 | -0,51% | 1,00 |
| 16.06.2026 | 31,19 | 31,21 | 31,17 | 31,18 | 0,06% | 1,00 |
| 15.06.2026 | 31,07 | 31,55 | 30,88 | 31,16 | 0,32% | - |
| 12.06.2026 | 31,50 | 31,50 | 30,88 | 31,06 | 0,26% | - |
| 11.06.2026 | 30,51 | 31,01 | 30,46 | 30,98 | 1,47% | 14,00 |
| 10.06.2026 | 30,27 | 30,75 | 30,04 | 30,53 | 1,87% | 1,00 |
| 09.06.2026 | 30,16 | 30,58 | 29,94 | 29,97 | -1,80% | 60,00 |
| 08.06.2026 | 30,36 | 30,56 | 30,27 | 30,52 | 0,23% | - |
| 05.06.2026 | 30,09 | 30,63 | 30,09 | 30,45 | 0,63% | 1,00 |
| 04.06.2026 | 30,09 | 30,38 | 30,02 | 30,26 | 0,56% | - |
| 03.06.2026 | 30,27 | 30,42 | 30,07 | 30,09 | -0,13% | - |
| 02.06.2026 | 30,25 | 30,55 | 30,02 | 30,13 | 0,03% | - |
| 01.06.2026 | 30,70 | 30,84 | 30,05 | 30,12 | -1,92% | 100,00 |
| 29.05.2026 | 31,04 | 31,04 | 30,61 | 30,71 | -0,29% | 37,00 |
| 28.05.2026 | 30,85 | 31,36 | 30,69 | 30,80 | -1,66% | - |
| 27.05.2026 | 32,13 | 32,15 | 31,27 | 31,32 | -1,73% | 64,00 |
| 26.05.2026 | 31,96 | 32,17 | 31,82 | 31,87 | -0,72% | 108,00 |
| 25.05.2026 | 32,52 | 32,52 | 31,90 | 32,10 | 0,72% | 52,00 |
| 22.05.2026 | 32,60 | 32,60 | 31,81 | 31,87 | -1,61% | 17,00 |
| 21.05.2026 | 32,78 | 32,91 | 32,01 | 32,39 | -1,37% | 42,00 |
| 20.05.2026 | 32,49 | 32,97 | 32,41 | 32,84 | 0,64% | 104,00 |
| 19.05.2026 | 32,46 | 33,06 | 32,35 | 32,63 | 0,68% | 4.409,00 |
| 18.05.2026 | 31,58 | 32,72 | 31,34 | 32,41 | 1,82% | 1.163,00 |
| 15.05.2026 | 31,34 | 32,03 | 31,11 | 31,83 | 1,02% | 10,00 |
| 14.05.2026 | 31,30 | 31,77 | 31,24 | 31,51 | 0,77% | 634,00 |
| 13.05.2026 | 31,28 | 31,66 | 31,05 | 31,27 | 0,71% | 1,00 |
| 12.05.2026 | 31,32 | 31,32 | 30,81 | 31,05 | -0,96% | 500,00 |
| 11.05.2026 | 30,97 | 31,43 | 30,74 | 31,35 | 0,97% | 125,00 |
| 08.05.2026 | 30,56 | 31,09 | 30,52 | 31,05 | 0,98% | 121,00 |
| 07.05.2026 | 31,40 | 31,59 | 30,71 | 30,75 | -2,26% | 1,00 |
| 06.05.2026 | 30,07 | 31,79 | 30,07 | 31,46 | 5,82% | 341,00 |
| 05.05.2026 | 29,56 | 29,92 | 29,26 | 29,73 | 0,95% | 200,00 |
| 04.05.2026 | 29,99 | 30,21 | 29,16 | 29,45 | -7,13% | 185,00 |
| 30.04.2026 | 31,20 | 31,79 | 30,90 | 31,71 | 1,73% | - |
| 29.04.2026 | 31,91 | 32,05 | 30,94 | 31,17 | -2,38% | 1.000,00 |
| 28.04.2026 | 31,84 | 32,03 | 31,65 | 31,93 | -0,09% | 1.231,00 |
| 27.04.2026 | 32,43 | 33,25 | 31,84 | 31,96 | -1,51% | 201,00 |
| 24.04.2026 | 32,52 | 32,61 | 32,17 | 32,45 | -0,18% | 1,00 |
| 23.04.2026 | 32,42 | 32,60 | 32,08 | 32,51 | 0,12% | 2,00 |
| 22.04.2026 | 33,11 | 33,36 | 32,30 | 32,47 | -2,11% | 200,00 |
| 21.04.2026 | 33,21 | 33,48 | 32,88 | 33,17 | 0,21% | 774,00 |
| 20.04.2026 | 33,21 | 33,80 | 32,65 | 33,10 | 0,98% | 1.731,00 |
| 17.04.2026 | 32,67 | 32,86 | 32,57 | 32,78 | 0,37% | 657,00 |
| 16.04.2026 | 32,89 | 33,03 | 32,57 | 32,66 | -0,46% | - |
| 15.04.2026 | 32,72 | 32,94 | 32,50 | 32,81 | 0,15% | 252,00 |
| 14.04.2026 | 32,07 | 32,81 | 32,04 | 32,76 | 2,47% | 1.014,00 |
| 13.04.2026 | 31,89 | 32,18 | 31,81 | 31,97 | -0,25% | 1.567,00 |
| 10.04.2026 | 31,88 | 32,23 | 31,79 | 32,05 | 0,44% | 105,00 |
| 09.04.2026 | 31,46 | 31,97 | 31,42 | 31,91 | 0,82% | 251,00 |
| 08.04.2026 | 31,64 | 32,64 | 30,86 | 31,65 | -0,13% | 49,00 |
| 07.04.2026 | 30,95 | 31,70 | 30,90 | 31,69 | 2,42% | 75,00 |
| 02.04.2026 | 30,14 | 30,98 | 30,09 | 30,94 | 0,49% | 51,00 |
| 01.04.2026 | 31,07 | 31,30 | 30,53 | 30,79 | -0,77% | 40,00 |
| 31.03.2026 | 30,30 | 31,03 | 30,30 | 31,03 | 2,04% | 2,00 |
| 30.03.2026 | 29,93 | 30,69 | 29,93 | 30,41 | 1,40% | 2,00 |
| 27.03.2026 | 30,51 | 30,68 | 29,95 | 29,99 | -1,51% | 1,00 |
| 26.03.2026 | 30,21 | 31,13 | 30,02 | 30,45 | 0,33% | 2,00 |
| 25.03.2026 | 30,24 | 30,67 | 29,92 | 30,35 | 1,51% | 3,00 |