39,500€
26,28%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,00% | 110,00 |
| 03.09.2025 | 27,00 | 27,06 | 26,98 | 27,06 | 0,00% | 800,00 |
| 02.09.2025 | 27,24 | 27,44 | 27,06 | 27,06 | -4,72% | 1.220,00 |
| 01.09.2025 | 27,70 | 28,40 | 27,70 | 28,40 | 1,87% | 156,00 |
| 29.08.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -0,43% | - |
| 28.08.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 1,38% | 22,00 |
| 27.08.2025 | 27,88 | 27,88 | 27,62 | 27,62 | 0,22% | 441,00 |
| 26.08.2025 | 27,62 | 27,78 | 27,48 | 27,56 | -3,57% | 1.207,00 |
| 25.08.2025 | 29,12 | 29,12 | 28,58 | 28,58 | -1,58% | 102,00 |
| 22.08.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,34% | - |
| 20.08.2025 | 28,84 | 29,14 | 28,84 | 29,14 | 4,37% | 15,00 |
| 18.08.2025 | 28,44 | 28,44 | 27,92 | 27,92 | -2,51% | 131,00 |
| 15.08.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,99% | 15,00 |
| 14.08.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -2,68% | 110,00 |
| 13.08.2025 | 29,14 | 29,14 | 29,14 | 29,14 | 0,00% | - |
| 12.08.2025 | 29,14 | 29,14 | 29,14 | 29,14 | 2,75% | - |
| 11.08.2025 | 28,30 | 28,36 | 28,30 | 28,36 | 0,21% | 235,00 |
| 08.08.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,48% | 200,00 |
| 07.08.2025 | 29,06 | 29,06 | 29,02 | 29,02 | -0,07% | 300,00 |
| 06.08.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,21% | - |
| 05.08.2025 | 28,96 | 29,04 | 28,96 | 28,98 | 2,91% | 1.903,00 |
| 04.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 1,29% | 96,00 |
| 01.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,63% | 533,00 |
| 31.07.2025 | 27,08 | 28,26 | 26,88 | 28,26 | -5,42% | 3.666,00 |
| 30.07.2025 | 29,78 | 29,88 | 29,58 | 29,88 | -1,06% | 195,00 |
| 29.07.2025 | 30,16 | 30,20 | 30,04 | 30,20 | 0,94% | 750,00 |
| 28.07.2025 | 30,46 | 30,58 | 29,92 | 29,92 | -1,64% | 1.493,00 |
| 25.07.2025 | 30,04 | 30,42 | 30,00 | 30,42 | 1,94% | 100,00 |
| 24.07.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 1,50% | 665,00 |
| 22.07.2025 | 29,30 | 29,40 | 29,28 | 29,40 | -0,47% | 2.308,00 |
| 21.07.2025 | 29,80 | 29,80 | 29,54 | 29,54 | 1,79% | 1.500,00 |
| 18.07.2025 | 29,10 | 29,10 | 28,88 | 29,02 | 0,21% | 1.030,00 |
| 17.07.2025 | 29,14 | 29,14 | 28,96 | 28,96 | 1,12% | 525,00 |
| 16.07.2025 | 28,68 | 28,68 | 28,64 | 28,64 | 0,70% | 3,00 |
| 15.07.2025 | 28,48 | 28,48 | 28,44 | 28,44 | 2,08% | 297,00 |
| 14.07.2025 | 28,08 | 28,44 | 27,86 | 27,86 | -2,93% | 2.100,00 |
| 11.07.2025 | 28,82 | 28,82 | 28,64 | 28,70 | -0,49% | 1.780,00 |
| 10.07.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,21% | 396,00 |
| 09.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,05% | - |
| 08.07.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 3,55% | 250,00 |
| 07.07.2025 | 28,04 | 28,04 | 27,62 | 27,62 | -0,29% | 2.600,00 |
| 04.07.2025 | 27,58 | 27,70 | 27,58 | 27,70 | 1,84% | 75,00 |
| 02.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,52% | - |
| 26.06.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,50% | 230,00 |
| 25.06.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -1,07% | 1,00 |
| 24.06.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,36% | 201,00 |
| 23.06.2025 | 28,26 | 28,26 | 28,16 | 28,16 | -0,56% | 1.017,00 |
| 20.06.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,42% | - |
| 19.06.2025 | 28,14 | 28,44 | 28,14 | 28,44 | 4,18% | 16,00 |
| 16.06.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -3,47% | - |
| 12.06.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -1,94% | - |
| 11.06.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 0,84% | - |
| 10.06.2025 | 28,76 | 28,76 | 28,50 | 28,60 | -0,69% | 59,00 |
| 09.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,16% | - |
| 06.06.2025 | 28,92 | 29,74 | 28,92 | 29,74 | 3,05% | 539,00 |
| 05.06.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,48% | - |
| 04.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,07% | - |
| 03.06.2025 | 28,90 | 28,98 | 28,90 | 28,98 | -0,07% | 360,00 |
| 02.06.2025 | 29,02 | 29,02 | 29,00 | 29,00 | -0,34% | 5.585,00 |
| 30.05.2025 | 29,10 | 29,10 | 29,08 | 29,10 | 2,11% | 149,00 |
| 29.05.2025 | 28,78 | 28,78 | 28,50 | 28,50 | -0,90% | 1,00 |
| 28.05.2025 | 28,84 | 28,88 | 28,76 | 28,76 | -0,90% | 464,00 |
| 27.05.2025 | 28,90 | 29,02 | 28,90 | 29,02 | 0,28% | 225,00 |
| 26.05.2025 | 28,82 | 28,94 | 28,82 | 28,94 | -0,96% | 325,00 |
| 23.05.2025 | 28,80 | 29,22 | 28,38 | 29,22 | 1,46% | 1.139,00 |
| 22.05.2025 | 28,78 | 28,80 | 28,78 | 28,80 | 0,07% | 900,00 |
| 21.05.2025 | 28,72 | 28,78 | 28,66 | 28,78 | 0,14% | 100,00 |
| 20.05.2025 | 28,50 | 28,74 | 28,50 | 28,74 | 0,70% | 194,00 |
| 19.05.2025 | 28,22 | 28,54 | 28,22 | 28,54 | 0,42% | 2.015,00 |
| 16.05.2025 | 28,48 | 28,70 | 28,42 | 28,42 | 0,42% | 1.895,00 |
| 15.05.2025 | 27,44 | 28,32 | 27,44 | 28,30 | 3,21% | 2.602,00 |
| 14.05.2025 | 27,34 | 27,54 | 27,34 | 27,42 | -0,51% | 5.348,00 |
| 13.05.2025 | 27,50 | 27,70 | 27,50 | 27,56 | 0,07% | 209,00 |
| 09.05.2025 | 27,40 | 27,62 | 27,40 | 27,54 | 3,46% | 269,00 |
| 08.05.2025 | 27,16 | 27,18 | 26,62 | 26,62 | 1,14% | 800,00 |
| 06.05.2025 | 26,70 | 26,70 | 26,32 | 26,32 | -1,20% | 250,00 |
| 05.05.2025 | 26,66 | 26,74 | 26,64 | 26,64 | 0,99% | 20,00 |
| 02.05.2025 | 25,90 | 26,38 | 25,90 | 26,38 | -4,00% | 65,00 |
| 30.04.2025 | 27,50 | 27,56 | 27,48 | 27,48 | 1,25% | 804,00 |
| 29.04.2025 | 27,14 | 27,18 | 27,14 | 27,14 | -0,80% | 5.190,00 |
| 28.04.2025 | 27,40 | 27,40 | 27,36 | 27,36 | 2,17% | 1.028,00 |
| 24.04.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,00% | - |
| 23.04.2025 | 26,42 | 26,78 | 26,42 | 26,78 | 3,72% | 613,00 |
| 22.04.2025 | 25,38 | 25,82 | 25,38 | 25,82 | 2,79% | 500,00 |