19,780€
-17,65%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 25,24 | 25,24 | 24,02 | 24,02 | 4,80% | 1.509,00 |
| 09.04.2025 | 22,60 | 22,92 | 22,26 | 22,92 | 1,24% | 609,00 |
| 08.04.2025 | 22,40 | 22,68 | 22,30 | 22,64 | 0,00% | 15.021,00 |
| 07.04.2025 | 21,38 | 22,64 | 21,38 | 22,64 | -3,82% | 4.459,00 |
| 04.04.2025 | 25,46 | 25,46 | 23,20 | 23,54 | -9,39% | 4.040,00 |
| 03.04.2025 | 26,02 | 26,02 | 25,98 | 25,98 | -1,07% | 200,00 |
| 02.04.2025 | 26,58 | 26,58 | 26,26 | 26,26 | -1,94% | 80,00 |
| 01.04.2025 | 26,78 | 26,90 | 26,78 | 26,78 | 0,60% | 3.415,00 |
| 31.03.2025 | 27,12 | 27,12 | 26,62 | 26,62 | -2,99% | 3.535,00 |
| 28.03.2025 | 27,34 | 27,44 | 27,34 | 27,44 | -1,65% | 111,00 |
| 27.03.2025 | 28,00 | 28,00 | 27,90 | 27,90 | -0,99% | 100,00 |
| 26.03.2025 | 28,28 | 28,32 | 28,14 | 28,18 | 0,21% | 2.212,00 |
| 25.03.2025 | 28,06 | 28,12 | 28,06 | 28,12 | 1,01% | 1,00 |
| 24.03.2025 | 27,40 | 28,10 | 27,16 | 27,84 | 3,80% | 1.197,00 |
| 21.03.2025 | 26,98 | 26,98 | 26,82 | 26,82 | -1,18% | 300,00 |
| 20.03.2025 | 27,10 | 27,20 | 27,04 | 27,14 | -1,52% | 3.950,00 |
| 19.03.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,79% | 145,00 |
| 18.03.2025 | 27,58 | 27,78 | 27,58 | 27,78 | 1,31% | 4.300,00 |
| 17.03.2025 | 27,00 | 27,42 | 27,00 | 27,42 | 3,16% | 3.130,00 |
| 14.03.2025 | 26,48 | 26,58 | 26,48 | 26,58 | 0,91% | 200,00 |
| 13.03.2025 | 26,80 | 26,80 | 26,34 | 26,34 | -0,38% | 535,00 |
| 12.03.2025 | 25,92 | 26,44 | 25,92 | 26,44 | 2,96% | 700,00 |
| 11.03.2025 | 25,66 | 25,68 | 25,66 | 25,68 | 0,08% | 2,00 |
| 10.03.2025 | 25,40 | 25,66 | 25,40 | 25,66 | -3,75% | 510,00 |
| 06.03.2025 | 26,58 | 26,66 | 26,58 | 26,66 | 1,52% | 2.100,00 |
| 05.03.2025 | 25,84 | 26,34 | 25,58 | 26,26 | 0,15% | 1.840,00 |
| 04.03.2025 | 26,20 | 26,22 | 25,82 | 26,22 | 1,16% | 70,00 |
| 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 |