31,020€
-0,26%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 31,24 | 31,60 | 31,24 | 31,60 | 1,09% | 1.396,00 |
| 29.04.2026 | 31,44 | 31,46 | 31,26 | 31,26 | -1,70% | 47,00 |
| 28.04.2026 | 31,82 | 31,92 | 31,74 | 31,80 | 0,70% | 1.123,00 |
| 27.04.2026 | 32,08 | 32,08 | 31,50 | 31,58 | -2,53% | 752,00 |
| 24.04.2026 | 32,44 | 32,44 | 32,40 | 32,40 | -0,18% | 70,00 |
| 23.04.2026 | 32,36 | 32,64 | 32,36 | 32,46 | 0,31% | 848,00 |
| 22.04.2026 | 32,92 | 32,92 | 32,36 | 32,36 | -1,70% | 620,00 |
| 21.04.2026 | 32,96 | 33,18 | 32,92 | 32,92 | -0,42% | 1.784,00 |
| 20.04.2026 | 32,80 | 33,10 | 32,80 | 33,06 | 0,49% | 2.353,00 |
| 17.04.2026 | 32,76 | 32,90 | 32,76 | 32,90 | 0,61% | 49,00 |
| 16.04.2026 | 32,98 | 32,98 | 32,70 | 32,70 | -0,49% | 15,00 |
| 15.04.2026 | 32,78 | 32,86 | 32,76 | 32,86 | 1,17% | 2.006,00 |
| 14.04.2026 | 32,48 | 32,48 | 32,48 | 32,48 | 1,12% | 1.004,00 |
| 13.04.2026 | 31,90 | 32,12 | 31,90 | 32,12 | 0,75% | 105,00 |
| 10.04.2026 | 31,96 | 31,96 | 31,88 | 31,88 | 0,31% | 1.024,00 |
| 09.04.2026 | 31,64 | 31,78 | 31,60 | 31,78 | 0,57% | 1.811,00 |
| 08.04.2026 | 31,76 | 31,76 | 31,00 | 31,60 | 1,28% | 1.486,00 |
| 07.04.2026 | 31,08 | 31,56 | 31,08 | 31,20 | 0,71% | 484,00 |
| 02.04.2026 | 30,90 | 30,98 | 30,90 | 30,98 | 1,04% | 4,00 |
| 01.04.2026 | 30,66 | 30,66 | 30,66 | 30,66 | 0,00% | 216,00 |
| 31.03.2026 | 30,66 | 30,66 | 30,66 | 30,66 | 0,46% | 19,00 |
| 30.03.2026 | 30,24 | 30,52 | 30,24 | 30,52 | 0,73% | 166,00 |
| 27.03.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,53% | 18,00 |
| 26.03.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 0,13% | 168,00 |
| 25.03.2026 | 30,46 | 30,46 | 30,42 | 30,42 | 1,40% | 218,00 |
| 24.03.2026 | 29,98 | 30,00 | 29,98 | 30,00 | 2,04% | 20,00 |
| 23.03.2026 | 29,18 | 29,40 | 29,18 | 29,40 | -2,78% | 345,00 |
| 20.03.2026 | 30,40 | 30,40 | 30,24 | 30,24 | -1,50% | 824,00 |
| 19.03.2026 | 30,76 | 30,76 | 30,70 | 30,70 | -1,79% | 567,00 |
| 18.03.2026 | 31,18 | 31,26 | 31,18 | 31,26 | -0,89% | 241,00 |
| 17.03.2026 | 31,34 | 31,54 | 31,34 | 31,54 | 2,01% | 1.631,00 |
| 16.03.2026 | 30,50 | 30,92 | 30,50 | 30,92 | 2,45% | 130,00 |
| 13.03.2026 | 29,88 | 30,18 | 29,88 | 30,18 | 1,28% | 53,00 |
| 12.03.2026 | 29,88 | 29,88 | 29,80 | 29,80 | -3,25% | 85,00 |
| 10.03.2026 | 30,04 | 30,80 | 30,04 | 30,80 | 3,56% | 164,00 |
| 09.03.2026 | 29,34 | 29,74 | 29,34 | 29,74 | 1,29% | 387,00 |
| 06.03.2026 | 29,40 | 29,40 | 29,36 | 29,36 | -2,20% | 1.269,00 |
| 05.03.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -1,90% | 71,00 |
| 04.03.2026 | 29,66 | 30,60 | 29,64 | 30,60 | 0,86% | 5.174,00 |
| 02.03.2026 | 30,50 | 30,50 | 30,16 | 30,34 | -1,94% | 184,00 |
| 27.02.2026 | 30,50 | 31,04 | 30,50 | 30,94 | 4,81% | 414,00 |
| 24.02.2026 | 29,74 | 29,80 | 29,44 | 29,52 | -0,27% | 497,00 |
| 23.02.2026 | 29,86 | 30,00 | 29,58 | 29,60 | -0,87% | 5.104,00 |
| 20.02.2026 | 29,52 | 29,86 | 29,52 | 29,86 | 1,08% | 1.468,00 |
| 19.02.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 1,86% | 445,00 |
| 18.02.2026 | 29,26 | 29,26 | 28,86 | 29,00 | -1,89% | 6.373,00 |
| 17.02.2026 | 29,56 | 29,56 | 29,56 | 29,56 | 0,89% | 1.110,00 |
| 16.02.2026 | 28,96 | 29,30 | 28,96 | 29,30 | 2,81% | 733,00 |
| 11.02.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,25% | 56,00 |
| 09.02.2026 | 28,98 | 28,98 | 28,86 | 28,86 | -0,48% | 293,00 |
| 06.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,64% | 119,00 |
| 02.02.2026 | 27,76 | 28,12 | 27,76 | 28,06 | 1,67% | 7.125,00 |
| 30.01.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 1,69% | 151,00 |
| 28.01.2026 | 26,84 | 27,14 | 26,84 | 27,14 | -0,73% | 2.723,00 |
| 27.01.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,51% | 393,00 |
| 22.01.2026 | 27,14 | 27,20 | 27,14 | 27,20 | -2,09% | 370,00 |
| 20.01.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -0,14% | 359,00 |
| 19.01.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -0,22% | 160,00 |
| 16.01.2026 | 28,00 | 28,06 | 27,78 | 27,88 | -1,20% | 2.626,00 |
| 15.01.2026 | 28,30 | 28,30 | 28,20 | 28,22 | -0,28% | 1.900,00 |
| 09.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 371,00 |
| 08.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,95% | 360,00 |
| 07.01.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -4,08% | 927,00 |
| 05.01.2026 | 28,00 | 28,94 | 28,00 | 28,94 | 2,48% | 5.988,00 |
| 02.01.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -1,74% | - |
| 30.12.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 1,20% | - |
| 23.12.2025 | 28,30 | 28,40 | 28,26 | 28,40 | 0,28% | 1.339,00 |
| 22.12.2025 | 28,10 | 28,32 | 28,10 | 28,32 | 0,14% | 981,00 |
| 19.12.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 1,29% | - |
| 18.12.2025 | 27,70 | 27,92 | 27,70 | 27,92 | 0,79% | 409,00 |
| 17.12.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,14% | 990,00 |
| 16.12.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 1,32% | 500,00 |
| 15.12.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 12.12.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,15% | 324,00 |
| 11.12.2025 | 26,86 | 27,26 | 26,86 | 27,26 | 1,49% | 450,00 |
| 10.12.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,52% | - |
| 08.12.2025 | 26,52 | 26,72 | 26,52 | 26,72 | 1,37% | 473,00 |
| 05.12.2025 | 26,38 | 26,52 | 26,36 | 26,36 | -1,42% | 554,00 |
| 04.12.2025 | 26,80 | 26,80 | 26,74 | 26,74 | -0,07% | 1.200,00 |
| 03.12.2025 | 26,70 | 26,76 | 26,70 | 26,76 | -2,48% | 2.373,00 |
| 01.12.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,22% | 363,00 |
| 28.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,88% | 20,00 |
| 27.11.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,22% | 408,00 |
| 26.11.2025 | 27,12 | 27,20 | 27,12 | 27,20 | 0,67% | 695,00 |
| 25.11.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,67% | - |
| 24.11.2025 | 26,94 | 26,94 | 26,84 | 26,84 | -0,45% | 2.243,00 |
| 21.11.2025 | 26,90 | 26,96 | 26,90 | 26,96 | 0,07% | 369,00 |
| 20.11.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,74% | - |
| 19.11.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -1,45% | 271,00 |
| 17.11.2025 | 27,82 | 27,82 | 27,54 | 27,54 | -0,43% | 523,00 |
| 14.11.2025 | 27,78 | 27,78 | 27,62 | 27,66 | -0,22% | 2.327,00 |
| 13.11.2025 | 27,54 | 27,82 | 27,54 | 27,72 | 1,76% | 957,00 |
| 12.11.2025 | 27,50 | 27,50 | 27,24 | 27,24 | 0,29% | 11.421,00 |
| 11.11.2025 | 26,96 | 27,16 | 26,96 | 27,16 | 3,43% | 641,00 |