33,580€
0,54%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |