25,920€
-0,46%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,16 | 26,16 | 25,90 | 25,92 | -0,46% | 1.169,00 |
| 27.02.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,23% | - |
| 26.02.2025 | 26,04 | 26,04 | 25,98 | 25,98 | 1,80% | 1.500,00 |
| 25.02.2025 | 25,84 | 25,84 | 25,52 | 25,52 | -2,37% | 45,00 |
| 24.02.2025 | 25,90 | 26,14 | 25,86 | 26,14 | 1,95% | 2.246,00 |
| 21.02.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,94% | - |
| 20.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,70% | - |
| 19.02.2025 | 26,46 | 26,46 | 25,84 | 25,84 | -1,67% | 250,00 |
| 18.02.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 0,54% | - |
| 17.02.2025 | 26,40 | 26,40 | 26,14 | 26,14 | 1,48% | 81,00 |
| 14.02.2025 | 26,10 | 26,10 | 25,50 | 25,76 | -0,54% | 600,00 |
| 13.02.2025 | 26,10 | 26,10 | 25,90 | 25,90 | -0,46% | 42,00 |
| 12.02.2025 | 26,00 | 26,02 | 25,88 | 26,02 | 0,77% | 2.626,00 |
| 11.02.2025 | 25,80 | 25,82 | 25,80 | 25,82 | 0,55% | 800,00 |
| 10.02.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,71% | - |
| 07.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 06.02.2025 | 25,52 | 25,70 | 25,32 | 25,70 | 3,05% | 213,00 |
| 05.02.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -3,33% | 44,00 |
| 31.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,31% | - |
| 30.01.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 2,55% | - |
| 29.01.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -0,56% | - |
| 28.01.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,63% | - |
| 27.01.2025 | 25,20 | 25,38 | 25,10 | 25,38 | 1,93% | 5.955,00 |
| 24.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,06% | - |
| 23.01.2025 | 24,66 | 24,66 | 24,64 | 24,64 | -0,88% | 637,00 |
| 22.01.2025 | 25,02 | 25,02 | 24,86 | 24,86 | 1,30% | 1.000,00 |
| 20.01.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -0,16% | - |
| 17.01.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 0,16% | - |
| 16.01.2025 | 24,50 | 24,56 | 24,44 | 24,54 | 0,82% | 5.880,00 |
| 15.01.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 2,35% | - |
| 14.01.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,50% | - |
| 13.01.2025 | 23,84 | 23,90 | 23,72 | 23,90 | -2,92% | 650,00 |
| 09.01.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -1,28% | - |
| 08.01.2025 | 24,84 | 24,94 | 24,76 | 24,94 | 0,48% | 3.360,00 |
| 07.01.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 1,72% | 100,00 |
| 06.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,29% | - |
| 03.01.2025 | 24,22 | 24,72 | 24,22 | 24,72 | 2,06% | 17.876,00 |
| 02.01.2025 | 23,84 | 24,22 | 23,72 | 24,22 | 3,42% | 265,00 |
| 30.12.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 0,95% | - |
| 27.12.2024 | 23,28 | 23,42 | 23,20 | 23,20 | -0,60% | 519,00 |
| 23.12.2024 | 23,62 | 23,62 | 23,34 | 23,34 | -1,44% | 45,00 |
| 20.12.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 2,69% | - |
| 19.12.2024 | 23,02 | 23,06 | 23,02 | 23,06 | 0,61% | 150,00 |
| 18.12.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,70% | - |
| 17.12.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -0,18% | - |
| 16.12.2024 | 22,96 | 22,98 | 22,80 | 22,80 | -1,30% | 2.500,00 |
| 13.12.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,53% | - |
| 12.12.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -2,66% | - |
| 11.12.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,08% | 1.000,00 |
| 10.12.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,41% | - |
| 09.12.2024 | 24,56 | 24,66 | 24,22 | 24,22 | -1,54% | 2.110,00 |
| 06.12.2024 | 24,86 | 24,86 | 24,54 | 24,60 | 1,32% | 3.691,00 |
| 05.12.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 2,10% | 160,00 |
| 04.12.2024 | 23,44 | 23,78 | 23,44 | 23,78 | 3,57% | 460,00 |
| 03.12.2024 | 23,38 | 23,38 | 22,96 | 22,96 | -4,25% | 126,00 |
| 02.12.2024 | 23,36 | 23,98 | 23,36 | 23,98 | 2,83% | 1.580,00 |
| 29.11.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 1,48% | - |
| 28.11.2024 | 23,54 | 23,54 | 22,98 | 22,98 | -1,71% | 850,00 |
| 27.11.2024 | 23,20 | 23,38 | 23,20 | 23,38 | 0,00% | 130,00 |
| 26.11.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -1,18% | - |
| 25.11.2024 | 23,56 | 23,66 | 23,56 | 23,66 | 1,02% | 40,00 |
| 22.11.2024 | 23,52 | 23,52 | 23,42 | 23,42 | -3,38% | 150,00 |
| 21.11.2024 | 24,20 | 24,24 | 24,20 | 24,24 | 1,42% | 285,00 |
| 20.11.2024 | 24,30 | 24,46 | 23,88 | 23,90 | -1,16% | 2.659,00 |
| 19.11.2024 | 24,24 | 24,24 | 23,94 | 24,18 | 0,33% | 1.505,00 |
| 18.11.2024 | 23,52 | 24,10 | 23,52 | 24,10 | 1,69% | 3.428,00 |
| 15.11.2024 | 23,24 | 23,70 | 23,24 | 23,70 | 5,90% | 38,00 |
| 14.11.2024 | 22,18 | 22,40 | 21,90 | 22,38 | 9,38% | 2.165,00 |
| 13.11.2024 | 19,96 | 20,46 | 19,85 | 20,46 | 3,49% | 850,00 |
| 12.11.2024 | 20,04 | 20,04 | 19,77 | 19,77 | -2,42% | 590,00 |
| 11.11.2024 | 20,22 | 20,26 | 20,22 | 20,26 | 1,30% | 900,00 |
| 08.11.2024 | 19,99 | 20,00 | 19,99 | 20,00 | -0,79% | 500,00 |
| 07.11.2024 | 20,56 | 20,56 | 20,16 | 20,16 | 0,90% | 150,00 |
| 06.11.2024 | 20,18 | 20,18 | 19,98 | 19,98 | 1,22% | 450,00 |
| 05.11.2024 | 19,81 | 19,81 | 19,74 | 19,74 | 0,77% | 60,00 |
| 04.11.2024 | 19,61 | 19,65 | 19,59 | 19,59 | -0,46% | 454,00 |
| 01.11.2024 | 19,83 | 19,83 | 19,68 | 19,68 | 0,15% | 1.050,00 |
| 31.10.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -0,10% | - |
| 30.10.2024 | 19,98 | 19,98 | 19,67 | 19,67 | -2,14% | 500,00 |
| 29.10.2024 | 20,30 | 20,40 | 20,10 | 20,10 | -1,08% | 600,00 |
| 28.10.2024 | 20,24 | 20,32 | 20,24 | 20,32 | 1,50% | 99,00 |
| 25.10.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -0,79% | - |
| 24.10.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,50% | - |
| 23.10.2024 | 20,16 | 20,16 | 20,08 | 20,08 | -1,38% | 1.971,00 |
| 22.10.2024 | 20,16 | 20,36 | 19,90 | 20,36 | 0,59% | 5.486,00 |
| 21.10.2024 | 21,30 | 21,30 | 20,24 | 20,24 | -2,69% | 14.361,00 |
| 18.10.2024 | 20,92 | 20,96 | 20,80 | 20,80 | -0,38% | 4.981,00 |
| 17.10.2024 | 21,06 | 21,12 | 20,80 | 20,88 | 0,00% | 783,00 |
| 16.10.2024 | 21,16 | 21,16 | 20,72 | 20,88 | -0,10% | 1.300,00 |
| 15.10.2024 | 21,16 | 21,20 | 20,90 | 20,90 | -0,10% | 4.800,00 |
| 14.10.2024 | 20,84 | 20,92 | 20,82 | 20,92 | 0,29% | 3.400,00 |
| 11.10.2024 | 20,82 | 20,86 | 20,82 | 20,86 | 1,26% | 3.907,00 |
| 10.10.2024 | 20,38 | 20,90 | 19,96 | 20,60 | 3,21% | 15.140,00 |
| 09.10.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 2,57% | - |
| 08.10.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -5,81% | - |
| 04.10.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 4,93% | 22,00 |
| 02.10.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -0,71% | - |
| 01.10.2024 | 20,28 | 20,28 | 19,83 | 19,83 | -0,95% | 1.740,00 |
| 30.09.2024 | 20,44 | 20,44 | 20,02 | 20,02 | -1,67% | 491,00 |
| 27.09.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,49% | - |