11,540€
-0,35%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,55 | 11,71 | 11,50 | 11,64 | -0,17% | - |
| 05.06.2025 | 11,54 | 11,94 | 11,54 | 11,66 | 0,95% | - |
| 04.06.2025 | 11,50 | 11,57 | 11,48 | 11,55 | 0,61% | - |
| 03.06.2025 | 11,55 | 11,76 | 11,47 | 11,48 | -0,86% | - |
| 02.06.2025 | 11,42 | 11,58 | 11,42 | 11,58 | 1,40% | - |
| 30.05.2025 | 11,42 | 11,47 | 11,41 | 11,42 | -0,17% | - |
| 29.05.2025 | 11,28 | 11,48 | 11,28 | 11,44 | 0,35% | - |
| 28.05.2025 | 11,41 | 11,56 | 11,35 | 11,40 | 0,18% | - |
| 27.05.2025 | 11,45 | 11,54 | 11,36 | 11,38 | -0,70% | - |
| 26.05.2025 | 11,40 | 11,54 | 11,37 | 11,46 | 1,06% | - |
| 23.05.2025 | 11,21 | 11,54 | 11,15 | 11,34 | 1,70% | - |
| 22.05.2025 | 11,42 | 11,56 | 11,09 | 11,15 | -4,04% | - |
| 21.05.2025 | 11,70 | 12,11 | 11,23 | 11,62 | -1,61% | 5.100,00 |
| 20.05.2025 | 13,22 | 13,38 | 11,53 | 11,81 | -10,60% | - |
| 19.05.2025 | 12,96 | 13,29 | 12,96 | 13,21 | 1,93% | - |
| 16.05.2025 | 12,85 | 13,01 | 12,80 | 12,96 | 0,86% | - |
| 15.05.2025 | 12,59 | 12,86 | 12,57 | 12,85 | 1,66% | - |
| 14.05.2025 | 12,98 | 13,02 | 12,55 | 12,64 | -2,62% | - |
| 13.05.2025 | 13,11 | 13,15 | 12,92 | 12,98 | -1,52% | - |
| 12.05.2025 | 13,25 | 13,26 | 12,97 | 13,18 | 0,30% | - |
| 09.05.2025 | 13,25 | 13,31 | 13,10 | 13,14 | -0,90% | - |
| 08.05.2025 | 13,27 | 13,43 | 13,20 | 13,26 | -0,45% | - |
| 07.05.2025 | 13,05 | 13,35 | 13,04 | 13,32 | 2,38% | - |
| 06.05.2025 | 12,95 | 13,11 | 12,91 | 13,01 | 0,39% | - |
| 05.05.2025 | 12,97 | 13,01 | 12,90 | 12,96 | -0,54% | - |
| 02.05.2025 | 12,91 | 13,03 | 12,87 | 13,03 | 1,64% | - |
| 30.04.2025 | 12,79 | 12,87 | 12,75 | 12,82 | 1,58% | - |
| 29.04.2025 | 12,57 | 12,67 | 12,52 | 12,62 | 0,24% | - |
| 28.04.2025 | 12,55 | 12,70 | 12,55 | 12,59 | -0,63% | - |
| 25.04.2025 | 12,74 | 12,74 | 12,55 | 12,67 | -0,31% | - |
| 24.04.2025 | 12,04 | 12,71 | 12,04 | 12,71 | 4,27% | - |
| 23.04.2025 | 12,17 | 12,24 | 12,10 | 12,19 | 0,58% | - |
| 22.04.2025 | 11,93 | 12,18 | 11,89 | 12,12 | 1,17% | - |
| 17.04.2025 | 12,04 | 12,10 | 11,96 | 11,98 | 0,00% | - |
| 16.04.2025 | 12,06 | 12,12 | 11,92 | 11,98 | -1,07% | - |
| 15.04.2025 | 11,84 | 12,21 | 11,82 | 12,11 | 2,02% | - |
| 14.04.2025 | 11,85 | 12,13 | 11,76 | 11,87 | 0,42% | - |
| 11.04.2025 | 11,63 | 11,88 | 11,62 | 11,82 | 1,98% | 2.000,00 |
| 10.04.2025 | 13,00 | 13,02 | 11,47 | 11,59 | -10,91% | - |
| 09.04.2025 | 12,83 | 13,08 | 12,53 | 13,01 | 1,88% | - |
| 08.04.2025 | 12,75 | 13,22 | 12,62 | 12,77 | 0,95% | - |
| 07.04.2025 | 13,00 | 13,04 | 12,47 | 12,65 | -4,02% | - |
| 04.04.2025 | 13,31 | 13,61 | 13,12 | 13,18 | -0,75% | - |
| 03.04.2025 | 13,28 | 13,46 | 13,28 | 13,28 | -1,48% | - |
| 02.04.2025 | 13,60 | 13,60 | 13,41 | 13,48 | -0,88% | - |
| 01.04.2025 | 13,52 | 13,66 | 13,52 | 13,60 | 0,29% | - |
| 31.03.2025 | 13,54 | 13,63 | 13,45 | 13,56 | 0,15% | 950,00 |
| 28.03.2025 | 13,55 | 13,63 | 13,53 | 13,54 | 0,00% | - |
| 27.03.2025 | 13,48 | 13,66 | 13,48 | 13,54 | -0,73% | - |
| 26.03.2025 | 13,73 | 13,74 | 13,57 | 13,64 | -0,66% | - |
| 25.03.2025 | 13,70 | 13,73 | 13,63 | 13,73 | 0,07% | - |
| 24.03.2025 | 13,66 | 13,74 | 13,63 | 13,72 | 0,59% | - |
| 21.03.2025 | 13,77 | 13,82 | 13,61 | 13,64 | -1,30% | 200,00 |
| 20.03.2025 | 13,99 | 14,00 | 13,75 | 13,82 | -0,79% | 200,00 |
| 19.03.2025 | 13,99 | 14,04 | 13,91 | 13,93 | -0,36% | - |
| 18.03.2025 | 13,97 | 14,01 | 13,91 | 13,98 | 0,00% | - |
| 17.03.2025 | 13,87 | 14,00 | 13,84 | 13,98 | 0,43% | - |
| 14.03.2025 | 13,60 | 13,95 | 13,60 | 13,92 | 1,16% | - |
| 13.03.2025 | 13,58 | 14,02 | 13,58 | 13,76 | -1,36% | 100,00 |
| 12.03.2025 | 13,61 | 13,95 | 13,55 | 13,95 | 2,88% | 4.500,00 |
| 11.03.2025 | 13,81 | 13,86 | 13,43 | 13,56 | -1,31% | - |
| 10.03.2025 | 14,64 | 14,65 | 13,64 | 13,74 | -6,28% | - |
| 07.03.2025 | 14,60 | 14,99 | 14,49 | 14,66 | 1,10% | - |
| 06.03.2025 | 14,80 | 14,85 | 14,48 | 14,50 | -1,69% | - |
| 05.03.2025 | 14,40 | 14,78 | 14,40 | 14,75 | 1,24% | - |
| 04.03.2025 | 14,46 | 14,68 | 14,46 | 14,57 | 0,00% | - |
| 03.03.2025 | 14,54 | 14,68 | 14,54 | 14,57 | -0,34% | - |
| 28.02.2025 | 14,56 | 14,68 | 14,47 | 14,62 | -0,07% | - |
| 27.02.2025 | 14,79 | 14,79 | 14,56 | 14,63 | -0,61% | - |
| 26.02.2025 | 14,54 | 14,84 | 14,54 | 14,72 | -0,20% | - |
| 25.02.2025 | 14,53 | 14,79 | 14,53 | 14,75 | 1,58% | - |
| 24.02.2025 | 14,43 | 14,60 | 14,32 | 14,52 | 0,90% | 14,00 |
| 21.02.2025 | 14,44 | 14,49 | 14,31 | 14,39 | -0,14% | - |
| 20.02.2025 | 14,27 | 14,43 | 14,23 | 14,41 | 0,98% | - |
| 19.02.2025 | 14,11 | 14,30 | 14,11 | 14,27 | 1,06% | - |
| 18.02.2025 | 14,12 | 14,21 | 14,08 | 14,12 | -0,42% | - |
| 17.02.2025 | 14,12 | 14,18 | 13,98 | 14,18 | 0,71% | - |
| 14.02.2025 | 14,03 | 14,15 | 14,01 | 14,08 | 0,00% | - |
| 13.02.2025 | 14,00 | 14,26 | 13,95 | 14,08 | -0,98% | - |
| 12.02.2025 | 14,26 | 14,26 | 14,10 | 14,22 | -0,21% | - |
| 11.02.2025 | 14,24 | 14,29 | 14,20 | 14,25 | 0,07% | - |
| 10.02.2025 | 14,05 | 14,28 | 14,05 | 14,24 | 1,57% | - |
| 07.02.2025 | 13,99 | 14,09 | 13,95 | 14,02 | 0,43% | - |
| 06.02.2025 | 13,66 | 14,00 | 13,66 | 13,96 | 0,94% | - |
| 05.02.2025 | 13,84 | 13,91 | 13,73 | 13,83 | -0,14% | - |
| 04.02.2025 | 13,72 | 13,87 | 13,65 | 13,85 | 1,39% | - |
| 03.02.2025 | 13,68 | 13,84 | 13,60 | 13,66 | -1,01% | - |
| 31.01.2025 | 13,87 | 13,92 | 13,73 | 13,80 | -0,86% | - |
| 30.01.2025 | 13,91 | 14,04 | 13,81 | 13,92 | 0,43% | - |
| 29.01.2025 | 13,79 | 13,90 | 13,72 | 13,86 | 0,43% | - |
| 28.01.2025 | 13,67 | 13,83 | 13,66 | 13,80 | 0,44% | - |
| 27.01.2025 | 13,28 | 13,77 | 13,28 | 13,74 | 2,31% | - |
| 24.01.2025 | 13,47 | 13,49 | 13,35 | 13,43 | -0,30% | - |
| 23.01.2025 | 13,39 | 13,47 | 13,26 | 13,47 | 1,58% | - |
| 22.01.2025 | 13,43 | 13,43 | 13,25 | 13,26 | -1,19% | - |
| 21.01.2025 | 13,42 | 13,42 | 13,34 | 13,42 | 0,30% | - |
| 20.01.2025 | 13,14 | 13,46 | 13,14 | 13,38 | 1,21% | - |
| 17.01.2025 | 13,37 | 13,37 | 13,17 | 13,22 | -0,75% | - |
| 16.01.2025 | 13,39 | 13,44 | 13,26 | 13,32 | 0,00% | - |
| 15.01.2025 | 13,29 | 13,41 | 13,29 | 13,32 | 0,15% | - |