27,700€
1,84%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,40% | - |
| 16.04.2025 | 24,98 | 25,02 | 24,98 | 25,02 | -1,03% | 388,00 |
| 15.04.2025 | 25,14 | 25,28 | 25,14 | 25,28 | 8,40% | 36,00 |
| 11.04.2025 | 23,72 | 23,72 | 23,32 | 23,32 | -2,91% | 1.484,00 |
| 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 |