35,120€
4,46%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 33,74 | 33,74 | 33,40 | 33,74 | 0,36% | 754,00 |
| 21.10.2026 | 33,42 | 33,62 | 33,42 | 33,62 | 0,42% | 30,00 |
| 20.10.2026 | 33,54 | 33,62 | 33,48 | 33,48 | 0,72% | 9,00 |
| 19.10.2026 | 33,54 | 33,54 | 33,24 | 33,24 | -1,36% | 760,00 |
| 16.10.2026 | 33,36 | 33,70 | 33,36 | 33,70 | 0,00% | 28,00 |
| 15.10.2026 | 33,64 | 33,78 | 33,64 | 33,70 | 1,20% | 19,00 |
| 14.10.2026 | 33,12 | 33,30 | 33,12 | 33,30 | 0,36% | 16,00 |
| 13.10.2026 | 33,08 | 33,18 | 33,08 | 33,18 | 1,53% | 952,00 |
| 12.10.2026 | 32,20 | 32,68 | 32,20 | 32,68 | 2,64% | 225,00 |
| 09.10.2026 | 32,02 | 32,02 | 31,84 | 31,84 | 0,06% | - |
| 08.10.2026 | 31,74 | 31,86 | 31,74 | 31,82 | -0,62% | 1.414,00 |
| 07.10.2026 | 32,04 | 32,04 | 31,72 | 32,02 | -0,19% | 168,00 |
| 06.10.2026 | 31,98 | 32,08 | 31,98 | 32,08 | 0,82% | 4.520,00 |
| 05.10.2026 | 31,58 | 31,82 | 31,58 | 31,82 | 0,44% | 700,00 |
| 02.10.2026 | 31,22 | 31,68 | 31,22 | 31,68 | 1,86% | 273,00 |
| 01.10.2026 | 31,38 | 31,38 | 31,10 | 31,10 | -2,32% | 582,00 |
| 30.09.2026 | 33,04 | 33,04 | 31,84 | 31,84 | -3,57% | 101,00 |
| 29.09.2026 | 33,22 | 33,22 | 33,02 | 33,02 | -0,66% | - |
| 28.09.2026 | 33,34 | 33,34 | 33,16 | 33,24 | 3,36% | 290,00 |
| 24.09.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -0,68% | - |
| 23.09.2026 | 32,18 | 32,38 | 32,18 | 32,38 | 0,50% | 250,00 |
| 22.09.2026 | 32,66 | 32,66 | 32,22 | 32,22 | -1,29% | 100,00 |
| 21.09.2026 | 32,44 | 32,64 | 32,44 | 32,64 | 0,68% | - |
| 18.09.2026 | 32,50 | 32,50 | 32,42 | 32,42 | -0,92% | 177,00 |
| 17.09.2026 | 32,96 | 33,08 | 32,72 | 32,72 | 0,43% | - |
| 16.09.2026 | 32,56 | 32,58 | 32,56 | 32,58 | -0,31% | 5,00 |
| 15.09.2026 | 32,78 | 33,06 | 32,68 | 32,68 | -0,85% | 500,00 |
| 14.09.2026 | 32,84 | 32,96 | 32,84 | 32,96 | 0,86% | - |
| 11.09.2026 | 32,54 | 32,74 | 32,54 | 32,68 | 0,25% | - |
| 10.09.2026 | 32,36 | 32,60 | 32,36 | 32,60 | 1,43% | - |
| 09.09.2026 | 32,44 | 32,44 | 32,14 | 32,14 | -1,89% | 773,00 |
| 08.09.2026 | 32,82 | 32,82 | 32,68 | 32,76 | -1,33% | 535,00 |
| 07.09.2026 | 33,66 | 33,66 | 33,20 | 33,20 | -2,24% | 305,00 |
| 04.09.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -1,39% | - |
| 03.09.2026 | 34,32 | 34,44 | 34,32 | 34,44 | 0,58% | 255,00 |
| 01.09.2026 | 34,24 | 34,24 | 34,24 | 34,24 | 1,24% | 400,00 |
| 28.08.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 0,77% | - |
| 27.08.2026 | 33,56 | 33,56 | 33,56 | 33,56 | -0,06% | - |
| 24.08.2026 | 33,60 | 33,60 | 33,58 | 33,58 | 0,54% | 100,00 |
| 21.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,42% | - |
| 20.08.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -0,54% | 540,00 |
| 19.08.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -3,18% | - |
| 14.08.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 1,17% | 483,00 |
| 13.08.2026 | 34,28 | 34,28 | 34,14 | 34,14 | 0,00% | 353,00 |
| 11.08.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -1,22% | 368,00 |
| 07.08.2026 | 34,56 | 34,56 | 34,56 | 34,56 | 0,58% | 7,00 |
| 06.08.2026 | 34,36 | 34,36 | 34,36 | 34,36 | 0,82% | - |
| 05.08.2026 | 34,10 | 34,10 | 34,02 | 34,08 | 0,18% | 2.500,00 |
| 04.08.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -0,53% | 314,00 |
| 03.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,12% | - |
| 31.07.2026 | 34,24 | 34,24 | 34,24 | 34,24 | -1,50% | 136,00 |
| 30.07.2026 | 34,42 | 34,76 | 34,42 | 34,76 | 3,45% | 600,00 |
| 29.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,94% | 10,00 |
| 28.07.2026 | 33,86 | 33,92 | 33,86 | 33,92 | -0,47% | 401,00 |
| 27.07.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 0,83% | - |
| 24.07.2026 | 33,72 | 33,80 | 33,72 | 33,80 | 0,24% | 2.048,00 |
| 23.07.2026 | 33,72 | 33,72 | 33,72 | 33,72 | 2,49% | - |
| 22.07.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,55% | 193,00 |
| 21.07.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -1,33% | - |
| 20.07.2026 | 33,16 | 33,16 | 33,16 | 33,16 | 0,36% | - |
| 17.07.2026 | 32,80 | 33,04 | 32,78 | 33,04 | 3,77% | 633,00 |
| 16.07.2026 | 31,86 | 31,86 | 31,84 | 31,84 | -1,00% | 700,00 |
| 15.07.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -0,50% | 250,00 |
| 14.07.2026 | 32,04 | 32,42 | 32,04 | 32,32 | 0,31% | 104,00 |
| 13.07.2026 | 32,22 | 32,22 | 32,22 | 32,22 | 1,19% | 9,00 |
| 10.07.2026 | 31,68 | 31,84 | 31,68 | 31,84 | 1,02% | 38,00 |
| 09.07.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 0,51% | - |
| 06.07.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,38% | - |
| 02.07.2026 | 31,22 | 31,24 | 31,22 | 31,24 | -1,26% | 501,00 |
| 01.07.2026 | 31,16 | 31,64 | 31,14 | 31,64 | -0,19% | 1.060,00 |
| 30.06.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 0,44% | - |
| 29.06.2026 | 31,76 | 31,76 | 31,56 | 31,56 | -0,82% | 1.091,00 |
| 25.06.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 1,53% | 10,00 |
| 24.06.2026 | 31,38 | 31,38 | 31,34 | 31,34 | -1,38% | 544,00 |
| 22.06.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,66% | - |
| 17.06.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -1,14% | 6,00 |
| 16.06.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 1,41% | - |
| 15.06.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,26% | 60,00 |
| 12.06.2026 | 30,84 | 31,10 | 30,84 | 31,10 | 0,65% | 361,00 |
| 11.06.2026 | 30,78 | 30,90 | 30,78 | 30,90 | 1,31% | 665,00 |
| 05.06.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,66% | 180,00 |
| 04.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,20% | 82,00 |
| 02.06.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -1,17% | 164,00 |
| 29.05.2026 | 30,72 | 30,72 | 30,72 | 30,72 | -0,71% | - |
| 28.05.2026 | 30,92 | 30,94 | 30,92 | 30,94 | -1,09% | 645,00 |
| 27.05.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -2,86% | - |
| 25.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,07% | 186,00 |
| 22.05.2026 | 32,00 | 32,00 | 31,86 | 31,86 | -3,04% | 3.600,00 |
| 20.05.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 0,55% | 27,00 |
| 19.05.2026 | 32,92 | 33,00 | 32,68 | 32,68 | 2,70% | 4.110,00 |
| 15.05.2026 | 31,68 | 31,82 | 31,68 | 31,82 | 0,76% | 1.399,00 |
| 14.05.2026 | 31,76 | 31,76 | 31,58 | 31,58 | 1,61% | 30,00 |
| 13.05.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 0,26% | 55,00 |
| 12.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,34% | 620,00 |
| 11.05.2026 | 31,42 | 31,42 | 31,42 | 31,42 | 1,29% | - |
| 08.05.2026 | 30,72 | 31,02 | 30,64 | 31,02 | -0,26% | 3.550,00 |
| 07.05.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -1,40% | - |
| 06.05.2026 | 31,30 | 31,54 | 31,30 | 31,54 | 6,48% | 256,00 |
| 05.05.2026 | 29,84 | 29,84 | 29,62 | 29,62 | 0,89% | 582,00 |
| 04.05.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -7,09% | 314,00 |