31,210€
0,48%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 31,07 | 31,55 | 30,88 | 31,20 | 0,45% | - |
| 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 |
| 24.03.2026 | 29,70 | 30,31 | 29,70 | 29,90 | -0,30% | 669,00 |
| 23.03.2026 | 30,32 | 30,64 | 29,12 | 29,99 | -1,45% | 132,00 |
| 20.03.2026 | 30,69 | 31,03 | 30,17 | 30,43 | -0,91% | 2,00 |
| 19.03.2026 | 30,61 | 31,26 | 30,45 | 30,71 | 0,26% | 2,00 |
| 18.03.2026 | 31,36 | 31,77 | 30,61 | 30,63 | -1,48% | 649,00 |
| 17.03.2026 | 30,19 | 31,61 | 30,08 | 31,09 | 2,57% | 75,00 |
| 16.03.2026 | 30,11 | 30,68 | 29,72 | 30,31 | 0,93% | 167,00 |
| 13.03.2026 | 29,69 | 30,23 | 29,50 | 30,03 | 0,87% | 16,00 |
| 12.03.2026 | 29,73 | 30,06 | 29,55 | 29,77 | -0,60% | - |
| 11.03.2026 | 29,82 | 30,03 | 29,36 | 29,95 | 0,47% | 1,00 |
| 10.03.2026 | 30,13 | 30,44 | 29,77 | 29,81 | -1,13% | 922,00 |
| 09.03.2026 | 29,52 | 30,35 | 28,46 | 30,15 | 2,10% | 453,00 |
| 06.03.2026 | 29,86 | 30,13 | 29,03 | 29,53 | 0,14% | - |
| 05.03.2026 | 29,75 | 30,76 | 29,47 | 29,49 | -1,34% | - |
| 04.03.2026 | 28,93 | 30,68 | 28,68 | 29,89 | 2,57% | 1.001,00 |
| 03.03.2026 | 30,39 | 30,39 | 28,71 | 29,14 | -3,86% | 1,00 |
| 02.03.2026 | 30,30 | 30,67 | 29,78 | 30,31 | -1,72% | - |
| 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 |