19,735€
0,74%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 1,12% | 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% | - |
| 26.09.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 2,30% | 100,00 |
| 25.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,72% | - |
| 18.09.2024 | 19,46 | 19,47 | 19,46 | 19,47 | -0,46% | 100,00 |
| 17.09.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,88% | 800,00 |
| 16.09.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,26% | 46,00 |
| 13.09.2024 | 19,47 | 19,55 | 19,44 | 19,44 | 0,62% | 2.510,00 |
| 12.09.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,84% | 160,00 |
| 11.09.2024 | 18,86 | 19,27 | 18,86 | 19,16 | 1,38% | 377,00 |
| 10.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,11% | - |
| 09.09.2024 | 18,82 | 18,89 | 18,33 | 18,33 | 0,71% | 1.450,00 |
| 06.09.2024 | 18,55 | 18,55 | 18,20 | 18,20 | -1,09% | 50,00 |
| 04.09.2024 | 18,83 | 18,83 | 18,40 | 18,40 | -0,11% | 570,00 |
| 03.09.2024 | 19,00 | 19,00 | 18,42 | 18,42 | -0,27% | 3.970,00 |
| 02.09.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -2,02% | - |
| 30.08.2024 | 19,01 | 19,01 | 18,85 | 18,85 | -0,48% | 125,00 |
| 29.08.2024 | 19,02 | 19,02 | 18,94 | 18,94 | -0,84% | 259,00 |
| 28.08.2024 | 19,06 | 19,11 | 19,06 | 19,10 | 3,13% | 350,00 |
| 27.08.2024 | 18,91 | 18,95 | 18,52 | 18,52 | -1,49% | 1.500,00 |
| 26.08.2024 | 18,95 | 19,00 | 18,80 | 18,80 | -0,58% | 200,00 |
| 23.08.2024 | 19,14 | 19,14 | 18,91 | 18,91 | -0,89% | 926,00 |
| 22.08.2024 | 18,99 | 19,08 | 18,99 | 19,08 | 4,38% | 529,00 |
| 21.08.2024 | 18,63 | 18,63 | 18,28 | 18,28 | -0,71% | 100,00 |
| 20.08.2024 | 18,70 | 18,71 | 18,41 | 18,41 | 1,77% | 1.597,00 |
| 19.08.2024 | 18,00 | 18,30 | 18,00 | 18,09 | 2,03% | 555,00 |
| 16.08.2024 | 17,64 | 17,90 | 17,64 | 17,73 | -0,45% | 18.535,00 |
| 15.08.2024 | 17,65 | 17,82 | 17,65 | 17,81 | 1,71% | 2.203,00 |
| 14.08.2024 | 17,49 | 17,53 | 17,48 | 17,51 | 0,81% | 810,00 |
| 13.08.2024 | 17,45 | 17,45 | 17,33 | 17,37 | 1,16% | 1.970,00 |
| 12.08.2024 | 17,12 | 17,18 | 17,12 | 17,17 | -0,52% | 2.644,00 |
| 09.08.2024 | 17,50 | 17,51 | 17,18 | 17,26 | 0,70% | 1.150,00 |
| 08.08.2024 | 17,72 | 17,72 | 17,14 | 17,14 | -3,44% | 2.049,00 |
| 07.08.2024 | 17,53 | 17,75 | 17,50 | 17,75 | 1,08% | 1.040,00 |
| 06.08.2024 | 17,43 | 17,56 | 17,43 | 17,56 | 0,52% | 1.505,00 |
| 05.08.2024 | 17,42 | 17,86 | 17,23 | 17,47 | -4,59% | 11.511,00 |
| 02.08.2024 | 18,51 | 18,65 | 18,29 | 18,31 | -2,24% | 13.010,00 |
| 01.08.2024 | 19,59 | 19,59 | 18,60 | 18,73 | -5,64% | 8.565,00 |
| 31.07.2024 | 20,66 | 20,88 | 19,85 | 19,85 | -6,28% | 9.168,00 |
| 30.07.2024 | 21,80 | 21,80 | 21,18 | 21,18 | 0,19% | 1.215,00 |
| 29.07.2024 | 21,26 | 21,26 | 21,10 | 21,14 | -0,38% | 891,00 |
| 26.07.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 2,12% | - |
| 25.07.2024 | 20,50 | 20,78 | 20,30 | 20,78 | 1,17% | 6.601,00 |
| 24.07.2024 | 20,50 | 20,54 | 20,50 | 20,54 | -0,96% | 630,00 |
| 23.07.2024 | 20,60 | 20,74 | 20,60 | 20,74 | 0,78% | 580,00 |
| 22.07.2024 | 20,54 | 20,66 | 20,46 | 20,58 | 1,58% | 5.632,00 |
| 19.07.2024 | 20,10 | 20,78 | 20,10 | 20,26 | 0,70% | 3.547,00 |
| 18.07.2024 | 20,24 | 20,28 | 19,80 | 20,12 | -1,37% | 6.194,00 |
| 17.07.2024 | 19,85 | 20,46 | 19,85 | 20,40 | 2,00% | 18.092,00 |
| 16.07.2024 | 21,34 | 21,52 | 18,47 | 20,00 | -23,20% | 43.976,00 |
| 15.07.2024 | 25,98 | 26,04 | 25,98 | 26,04 | 0,15% | 630,00 |
| 12.07.2024 | 25,94 | 26,38 | 25,90 | 26,00 | -0,38% | 3.085,00 |
| 11.07.2024 | 26,04 | 26,10 | 26,04 | 26,10 | 0,62% | 4.000,00 |
| 10.07.2024 | 25,36 | 25,96 | 25,36 | 25,94 | 2,61% | 2.829,00 |
| 09.07.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -2,77% | - |
| 08.07.2024 | 24,60 | 26,00 | 24,60 | 26,00 | 4,59% | 145,00 |
| 05.07.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 1,89% | 140,00 |
| 04.07.2024 | 24,40 | 24,42 | 24,40 | 24,40 | 1,58% | 950,00 |
| 03.07.2024 | 23,54 | 24,02 | 23,52 | 24,02 | -1,23% | 1.103,00 |
| 01.07.2024 | 24,48 | 24,48 | 24,32 | 24,32 | 2,88% | 1.895,00 |
| 28.06.2024 | 23,84 | 23,84 | 23,40 | 23,64 | -1,83% | 2.334,00 |
| 27.06.2024 | 24,38 | 24,38 | 23,92 | 24,08 | -1,15% | 3.938,00 |
| 26.06.2024 | 25,00 | 25,00 | 24,36 | 24,36 | -3,56% | 1.166,00 |
| 25.06.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,33% | - |
| 24.06.2024 | 25,18 | 25,60 | 25,18 | 25,60 | -0,85% | 450,00 |
| 21.06.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -1,30% | - |
| 20.06.2024 | 25,80 | 26,16 | 25,80 | 26,16 | 2,11% | 600,00 |
| 19.06.2024 | 25,64 | 25,68 | 25,62 | 25,62 | 1,18% | 880,00 |
| 18.06.2024 | 25,10 | 25,32 | 25,10 | 25,32 | 2,43% | 320,00 |
| 17.06.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 2,06% | 400,00 |
| 14.06.2024 | 25,00 | 25,00 | 24,22 | 24,22 | -3,27% | 5.042,00 |
| 13.06.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -1,80% | - |
| 11.06.2024 | 25,74 | 25,74 | 25,50 | 25,50 | -0,62% | 2.782,00 |
| 10.06.2024 | 25,62 | 25,80 | 25,50 | 25,66 | -2,66% | 7.993,00 |
| 07.06.2024 | 26,60 | 26,60 | 26,36 | 26,36 | 0,53% | 75,00 |
| 06.06.2024 | 26,10 | 26,22 | 26,08 | 26,22 | 0,15% | 1.040,00 |