8,990€
-0,77%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,02 | 9,02 | 8,55 | 8,79 | -2,71% | 11.570,00 |
| 06.03.2026 | 9,69 | 9,76 | 8,91 | 9,04 | -8,27% | 57.378,00 |
| 05.03.2026 | 11,73 | 12,16 | 9,53 | 9,85 | -16,31% | 73.260,00 |
| 04.03.2026 | 13,35 | 13,57 | 11,11 | 11,77 | -11,90% | 30.440,00 |
| 03.03.2026 | 13,61 | 13,67 | 13,21 | 13,36 | -2,84% | 3.220,00 |
| 02.03.2026 | 13,53 | 13,81 | 13,51 | 13,75 | 0,15% | 14.046,00 |
| 27.02.2026 | 13,65 | 13,95 | 13,63 | 13,73 | 0,51% | 10.400,00 |
| 26.02.2026 | 13,64 | 13,71 | 13,54 | 13,66 | -0,07% | - |
| 25.02.2026 | 13,73 | 13,76 | 13,55 | 13,67 | -0,51% | 17.360,00 |
| 24.02.2026 | 13,74 | 13,78 | 13,62 | 13,74 | -0,07% | 260,00 |
| 23.02.2026 | 13,69 | 13,77 | 13,57 | 13,75 | 0,95% | 2.130,00 |
| 20.02.2026 | 13,65 | 13,76 | 13,52 | 13,62 | -0,07% | 680,00 |
| 19.02.2026 | 13,59 | 13,67 | 13,47 | 13,63 | 0,44% | - |
| 18.02.2026 | 13,61 | 13,65 | 13,41 | 13,57 | -0,15% | 36.800,00 |
| 17.02.2026 | 13,49 | 13,61 | 13,40 | 13,59 | 0,37% | 64,00 |
| 16.02.2026 | 13,59 | 13,61 | 13,36 | 13,54 | -0,15% | 2.100,00 |
| 13.02.2026 | 13,56 | 13,59 | 13,41 | 13,56 | 0,44% | 3.265,00 |
| 12.02.2026 | 13,79 | 13,81 | 13,49 | 13,50 | -2,74% | 2.920,00 |
| 11.02.2026 | 13,73 | 13,94 | 13,52 | 13,88 | 1,31% | 17.100,00 |
| 10.02.2026 | 13,57 | 13,72 | 13,46 | 13,70 | 0,96% | 7.250,00 |
| 09.02.2026 | 13,87 | 14,05 | 13,38 | 13,57 | -1,31% | 14.037,00 |
| 06.02.2026 | 13,61 | 13,77 | 13,45 | 13,75 | 1,55% | 12.883,00 |
| 05.02.2026 | 13,57 | 13,77 | 13,40 | 13,54 | 0,30% | 10.558,00 |
| 04.02.2026 | 13,67 | 13,75 | 13,38 | 13,50 | -0,30% | 10.510,00 |
| 03.02.2026 | 13,40 | 13,67 | 13,30 | 13,54 | 1,12% | 2.566,00 |
| 02.02.2026 | 13,24 | 13,44 | 13,16 | 13,39 | 2,76% | 13.761,00 |
| 30.01.2026 | 13,03 | 13,24 | 12,91 | 13,03 | -0,23% | 1.440,00 |
| 29.01.2026 | 13,03 | 13,08 | 12,88 | 13,06 | 0,54% | - |
| 28.01.2026 | 12,94 | 13,01 | 12,81 | 12,99 | 1,41% | - |
| 27.01.2026 | 12,88 | 12,92 | 12,73 | 12,81 | -0,23% | - |
| 26.01.2026 | 12,93 | 13,01 | 12,78 | 12,84 | -1,08% | 14.400,00 |
| 23.01.2026 | 12,88 | 13,00 | 12,83 | 12,98 | 0,93% | 92,00 |
| 22.01.2026 | 12,74 | 12,92 | 12,66 | 12,86 | 0,94% | - |
| 21.01.2026 | 12,76 | 12,80 | 12,45 | 12,74 | 0,16% | 6.400,00 |
| 20.01.2026 | 12,87 | 12,88 | 12,68 | 12,72 | -1,32% | - |
| 19.01.2026 | 12,85 | 12,92 | 12,80 | 12,89 | -1,30% | - |
| 16.01.2026 | 13,04 | 13,08 | 12,97 | 13,06 | 0,23% | 5.775,00 |
| 15.01.2026 | 13,06 | 13,07 | 12,83 | 13,03 | 0,46% | - |
| 14.01.2026 | 12,67 | 13,04 | 12,67 | 12,97 | 1,17% | - |
| 13.01.2026 | 12,74 | 12,86 | 12,67 | 12,82 | 0,47% | 9.000,00 |
| 12.01.2026 | 12,76 | 12,91 | 12,73 | 12,76 | 0,08% | - |
| 09.01.2026 | 12,76 | 12,82 | 12,61 | 12,75 | 0,24% | - |
| 07.01.2026 | 12,86 | 12,89 | 12,62 | 12,72 | -1,17% | - |
| 06.01.2026 | 13,05 | 13,05 | 12,78 | 12,87 | -1,08% | - |
| 05.01.2026 | 13,33 | 13,33 | 12,78 | 13,01 | -0,46% | 7.519,00 |
| 02.01.2026 | 12,87 | 13,09 | 12,70 | 13,07 | 2,35% | 5.550,00 |
| 30.12.2025 | 12,71 | 12,77 | 12,68 | 12,77 | 0,87% | - |
| 29.12.2025 | 12,65 | 12,78 | 12,63 | 12,66 | 0,32% | 20,00 |
| 23.12.2025 | 12,58 | 12,71 | 12,56 | 12,62 | 0,32% | - |
| 22.12.2025 | 12,54 | 12,69 | 12,27 | 12,58 | -1,33% | - |
| 19.12.2025 | 12,79 | 12,80 | 12,70 | 12,75 | 0,00% | - |
| 18.12.2025 | 12,62 | 12,77 | 12,60 | 12,75 | 1,35% | 1.000,00 |
| 17.12.2025 | 12,62 | 12,66 | 12,54 | 12,58 | 0,00% | 24,00 |
| 16.12.2025 | 12,45 | 12,60 | 12,40 | 12,58 | 1,29% | - |
| 15.12.2025 | 12,37 | 12,52 | 12,37 | 12,42 | 0,16% | - |
| 12.12.2025 | 12,28 | 12,48 | 12,28 | 12,40 | 1,06% | 1.200,00 |
| 11.12.2025 | 12,32 | 12,32 | 12,26 | 12,27 | -1,29% | - |
| 10.12.2025 | 12,20 | 12,43 | 12,18 | 12,43 | 1,64% | 15,00 |
| 09.12.2025 | 12,24 | 12,26 | 12,04 | 12,23 | 0,08% | - |
| 08.12.2025 | 12,18 | 12,27 | 12,17 | 12,22 | -0,08% | - |
| 05.12.2025 | 12,26 | 12,29 | 12,19 | 12,23 | -0,41% | - |
| 04.12.2025 | 12,34 | 12,34 | 12,26 | 12,28 | -0,16% | - |
| 03.12.2025 | 12,36 | 12,38 | 12,17 | 12,30 | -0,32% | - |
| 02.12.2025 | 12,36 | 12,42 | 12,30 | 12,34 | -0,80% | 2,00 |
| 01.12.2025 | 12,32 | 12,44 | 12,23 | 12,44 | 1,06% | - |
| 28.11.2025 | 12,18 | 12,39 | 12,14 | 12,31 | 1,23% | - |
| 27.11.2025 | 12,22 | 12,29 | 12,13 | 12,16 | 0,00% | - |
| 26.11.2025 | 12,12 | 12,26 | 12,08 | 12,16 | 1,59% | 800,00 |
| 25.11.2025 | 11,98 | 12,02 | 11,96 | 11,97 | 0,59% | - |
| 24.11.2025 | 12,02 | 12,12 | 11,90 | 11,90 | -1,24% | - |
| 21.11.2025 | 11,92 | 12,07 | 11,78 | 12,05 | 1,09% | 600,00 |
| 20.11.2025 | 11,91 | 12,06 | 11,74 | 11,92 | 0,59% | 2.080,00 |
| 19.11.2025 | 11,78 | 11,89 | 11,75 | 11,85 | 0,25% | - |
| 18.11.2025 | 11,89 | 11,95 | 11,73 | 11,82 | -1,75% | - |
| 17.11.2025 | 11,99 | 12,05 | 11,92 | 12,03 | 0,33% | - |
| 14.11.2025 | 12,32 | 12,33 | 11,84 | 11,99 | -2,68% | 1.200,00 |
| 13.11.2025 | 12,31 | 12,47 | 12,19 | 12,32 | 0,41% | - |
| 12.11.2025 | 12,46 | 12,46 | 11,81 | 12,27 | 3,98% | - |
| 11.11.2025 | 11,68 | 11,85 | 11,63 | 11,80 | 0,94% | - |
| 10.11.2025 | 11,55 | 11,75 | 11,53 | 11,69 | 1,65% | 100,00 |
| 07.11.2025 | 11,62 | 11,62 | 11,41 | 11,50 | -1,03% | - |
| 06.11.2025 | 11,65 | 11,67 | 11,52 | 11,62 | 0,35% | - |
| 05.11.2025 | 11,48 | 11,64 | 11,46 | 11,58 | 1,40% | - |
| 04.11.2025 | 11,72 | 11,72 | 11,41 | 11,42 | -3,87% | 32,00 |
| 03.11.2025 | 11,52 | 11,88 | 11,35 | 11,88 | 3,13% | 100,00 |
| 31.10.2025 | 11,56 | 11,61 | 11,51 | 11,52 | -0,52% | 1,00 |
| 30.10.2025 | 11,54 | 11,69 | 11,50 | 11,58 | -0,86% | - |
| 29.10.2025 | 11,66 | 11,86 | 11,65 | 11,68 | 0,00% | - |
| 28.10.2025 | 11,65 | 11,72 | 11,57 | 11,68 | 0,26% | - |
| 27.10.2025 | 11,63 | 11,71 | 11,61 | 11,65 | 0,17% | - |
| 24.10.2025 | 11,70 | 11,70 | 11,54 | 11,63 | -0,34% | - |
| 23.10.2025 | 11,66 | 11,69 | 11,52 | 11,67 | 1,48% | - |
| 22.10.2025 | 11,60 | 11,63 | 11,46 | 11,50 | 0,00% | - |
| 21.10.2025 | 11,67 | 11,68 | 11,50 | 11,50 | -0,69% | - |
| 20.10.2025 | 11,55 | 11,71 | 11,55 | 11,58 | 0,09% | 3.000,00 |
| 17.10.2025 | 11,66 | 11,69 | 11,55 | 11,57 | -0,26% | - |
| 16.10.2025 | 11,66 | 11,72 | 11,60 | 11,60 | -0,34% | - |
| 15.10.2025 | 11,64 | 11,69 | 11,53 | 11,64 | 0,00% | - |
| 14.10.2025 | 11,65 | 11,70 | 11,53 | 11,64 | 1,22% | - |
| 13.10.2025 | 11,63 | 11,67 | 11,50 | 11,50 | -0,35% | - |