30,100€
2,38%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 29,18 | 29,40 | 29,18 | 29,40 | -2,78% | 345,00 |
| 20.03.2026 | 30,40 | 30,40 | 30,24 | 30,24 | -1,50% | 824,00 |
| 19.03.2026 | 30,76 | 30,76 | 30,70 | 30,70 | -1,79% | 567,00 |
| 18.03.2026 | 31,18 | 31,26 | 31,18 | 31,26 | -0,89% | 241,00 |
| 17.03.2026 | 31,34 | 31,54 | 31,34 | 31,54 | 2,01% | 1.631,00 |
| 16.03.2026 | 30,50 | 30,92 | 30,50 | 30,92 | 2,45% | 130,00 |
| 13.03.2026 | 29,88 | 30,18 | 29,88 | 30,18 | 1,28% | 53,00 |
| 12.03.2026 | 29,88 | 29,88 | 29,80 | 29,80 | -3,25% | 85,00 |
| 10.03.2026 | 30,04 | 30,80 | 30,04 | 30,80 | 3,56% | 164,00 |
| 09.03.2026 | 29,34 | 29,74 | 29,34 | 29,74 | 1,29% | 387,00 |
| 06.03.2026 | 29,40 | 29,40 | 29,36 | 29,36 | -2,20% | 1.269,00 |
| 05.03.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -1,90% | 71,00 |
| 04.03.2026 | 29,66 | 30,60 | 29,64 | 30,60 | 0,86% | 5.174,00 |
| 02.03.2026 | 30,50 | 30,50 | 30,16 | 30,34 | -1,94% | 184,00 |
| 27.02.2026 | 30,50 | 31,04 | 30,50 | 30,94 | 4,81% | 414,00 |
| 24.02.2026 | 29,74 | 29,80 | 29,44 | 29,52 | -0,27% | 497,00 |
| 23.02.2026 | 29,86 | 30,00 | 29,58 | 29,60 | -0,87% | 5.104,00 |
| 20.02.2026 | 29,52 | 29,86 | 29,52 | 29,86 | 1,08% | 1.468,00 |
| 19.02.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 1,86% | 445,00 |
| 18.02.2026 | 29,26 | 29,26 | 28,86 | 29,00 | -1,89% | 6.373,00 |
| 17.02.2026 | 29,56 | 29,56 | 29,56 | 29,56 | 0,89% | 1.110,00 |
| 16.02.2026 | 28,96 | 29,30 | 28,96 | 29,30 | 2,81% | 733,00 |
| 11.02.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,25% | 56,00 |
| 09.02.2026 | 28,98 | 28,98 | 28,86 | 28,86 | -0,48% | 293,00 |
| 06.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,35% | - |
| 02.02.2026 | 27,76 | 28,12 | 27,76 | 28,06 | 1,67% | 7.125,00 |
| 30.01.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 1,69% | 151,00 |
| 28.01.2026 | 26,84 | 27,14 | 26,84 | 27,14 | -0,73% | 2.723,00 |
| 27.01.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,51% | 393,00 |
| 22.01.2026 | 27,14 | 27,20 | 27,14 | 27,20 | -2,09% | 370,00 |
| 20.01.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -0,14% | 359,00 |
| 19.01.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -0,22% | 160,00 |
| 16.01.2026 | 28,00 | 28,06 | 27,78 | 27,88 | -1,20% | 2.626,00 |
| 15.01.2026 | 28,30 | 28,30 | 28,20 | 28,22 | -0,28% | 1.900,00 |
| 09.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 371,00 |
| 08.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,95% | 360,00 |
| 07.01.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -4,08% | 927,00 |
| 05.01.2026 | 28,00 | 28,94 | 28,00 | 28,94 | 2,48% | 5.988,00 |
| 02.01.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -1,74% | - |
| 30.12.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 1,20% | - |
| 23.12.2025 | 28,30 | 28,40 | 28,26 | 28,40 | 0,28% | 1.339,00 |
| 22.12.2025 | 28,10 | 28,32 | 28,10 | 28,32 | 0,14% | 981,00 |
| 19.12.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 1,29% | - |
| 18.12.2025 | 27,70 | 27,92 | 27,70 | 27,92 | 0,79% | 409,00 |
| 17.12.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,14% | 990,00 |
| 16.12.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 1,32% | 500,00 |
| 15.12.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 12.12.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,15% | 324,00 |
| 11.12.2025 | 26,86 | 27,26 | 26,86 | 27,26 | 1,49% | 450,00 |
| 10.12.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,52% | - |
| 08.12.2025 | 26,52 | 26,72 | 26,52 | 26,72 | 1,37% | 473,00 |
| 05.12.2025 | 26,38 | 26,52 | 26,36 | 26,36 | -1,42% | 554,00 |
| 04.12.2025 | 26,80 | 26,80 | 26,74 | 26,74 | -0,07% | 1.200,00 |
| 03.12.2025 | 26,70 | 26,76 | 26,70 | 26,76 | -2,48% | 2.373,00 |
| 01.12.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,22% | 363,00 |
| 28.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,88% | 20,00 |
| 27.11.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,22% | 408,00 |
| 26.11.2025 | 27,12 | 27,20 | 27,12 | 27,20 | 0,67% | 695,00 |
| 25.11.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,67% | - |
| 24.11.2025 | 26,94 | 26,94 | 26,84 | 26,84 | -0,45% | 2.243,00 |
| 21.11.2025 | 26,90 | 26,96 | 26,90 | 26,96 | 0,07% | 369,00 |
| 20.11.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,74% | - |
| 19.11.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -1,45% | 271,00 |
| 17.11.2025 | 27,82 | 27,82 | 27,54 | 27,54 | -0,43% | 523,00 |
| 14.11.2025 | 27,78 | 27,78 | 27,62 | 27,66 | -0,22% | 2.327,00 |
| 13.11.2025 | 27,54 | 27,82 | 27,54 | 27,72 | 1,76% | 957,00 |
| 12.11.2025 | 27,50 | 27,50 | 27,24 | 27,24 | 0,29% | 11.421,00 |
| 11.11.2025 | 26,96 | 27,16 | 26,96 | 27,16 | 3,43% | 641,00 |
| 10.11.2025 | 26,78 | 26,82 | 26,26 | 26,26 | 0,23% | 1.956,00 |
| 07.11.2025 | 26,20 | 26,24 | 26,20 | 26,20 | -0,23% | 5.380,00 |
| 05.11.2025 | 25,52 | 26,26 | 25,52 | 26,26 | 3,47% | 40,00 |
| 04.11.2025 | 25,44 | 25,44 | 25,38 | 25,38 | -2,91% | 1.206,00 |
| 03.11.2025 | 26,74 | 26,74 | 26,14 | 26,14 | -1,06% | 3.847,00 |
| 31.10.2025 | 28,72 | 28,86 | 26,30 | 26,42 | -11,82% | 8.349,00 |
| 30.10.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 0,07% | 2.023,00 |
| 29.10.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 0,27% | 165,00 |
| 28.10.2025 | 29,92 | 29,92 | 29,86 | 29,86 | -1,58% | 3.082,00 |
| 27.10.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 0,93% | 6,00 |
| 23.10.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,07% | 1,00 |
| 22.10.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,67% | 100,00 |
| 20.10.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 0,27% | 13,00 |
| 17.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,78% | 662,00 |
| 16.10.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -2,51% | 969,00 |
| 15.10.2025 | 31,76 | 31,78 | 31,12 | 31,12 | -0,51% | 662,00 |
| 14.10.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 0,45% | 35,00 |
| 13.10.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 0,45% | 29,00 |
| 10.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,08% | 617,00 |
| 09.10.2025 | 31,56 | 31,56 | 31,34 | 31,34 | 0,77% | 4.043,00 |
| 08.10.2025 | 31,00 | 31,10 | 31,00 | 31,10 | 1,04% | 715,00 |
| 07.10.2025 | 30,86 | 30,86 | 30,68 | 30,78 | 1,99% | 746,00 |
| 06.10.2025 | 29,94 | 30,18 | 29,94 | 30,18 | 0,53% | 3.301,00 |
| 26.09.2025 | 30,26 | 30,26 | 30,02 | 30,02 | 2,39% | 1.654,00 |
| 25.09.2025 | 29,20 | 29,32 | 29,20 | 29,32 | 1,59% | 450,00 |
| 23.09.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 0,21% | 5.483,00 |
| 22.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,62% | 38,00 |
| 19.09.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 1,76% | 46,00 |
| 17.09.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 2,45% | 250,00 |
| 16.09.2025 | 27,86 | 27,86 | 27,80 | 27,80 | -1,56% | 12.500,00 |
| 15.09.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 2,99% | 308,00 |
| 05.09.2025 | 28,02 | 28,02 | 27,42 | 27,42 | 1,33% | 3.330,00 |