9,330€
-2,30%
Echtzeit-Aktienkurs SCAND.TOBACCO GROUP DK 1
Bid:
Ask:
Aktienkurse zur SCAND.TOBACCO GROUP DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,60 | 9,63 | 9,35 | 9,35 | -2,71% | 27.709,00 |
| 28.05.2026 | 9,57 | 9,66 | 9,51 | 9,61 | 0,10% | 17.059,00 |
| 27.05.2026 | 9,57 | 9,75 | 9,55 | 9,60 | -0,10% | - |
| 26.05.2026 | 9,66 | 9,76 | 9,46 | 9,61 | -0,83% | - |
| 25.05.2026 | 9,78 | 9,82 | 9,48 | 9,69 | -0,97% | - |
| 22.05.2026 | 9,68 | 9,80 | 9,56 | 9,79 | 1,14% | - |
| 21.05.2026 | 9,65 | 9,82 | 9,50 | 9,68 | -0,05% | - |
| 20.05.2026 | 9,63 | 9,95 | 9,46 | 9,68 | 2,22% | 19.620,00 |
| 19.05.2026 | 9,50 | 9,61 | 9,46 | 9,47 | -0,84% | 3.600,00 |
| 18.05.2026 | 9,42 | 9,61 | 9,40 | 9,55 | 0,53% | 3.038,00 |
| 15.05.2026 | 9,50 | 9,55 | 9,45 | 9,50 | -0,11% | 3.300,00 |
| 14.05.2026 | 9,57 | 9,63 | 9,50 | 9,51 | -0,63% | - |
| 13.05.2026 | 9,50 | 9,63 | 9,46 | 9,57 | 1,06% | 861,00 |
| 12.05.2026 | 9,36 | 9,52 | 9,28 | 9,47 | 0,96% | - |
| 11.05.2026 | 9,34 | 9,48 | 9,33 | 9,38 | 0,00% | 19.500,00 |
| 08.05.2026 | 9,31 | 9,43 | 9,30 | 9,38 | 1,02% | - |
| 07.05.2026 | 9,41 | 9,44 | 9,28 | 9,29 | -0,64% | 559,00 |
| 06.05.2026 | 9,43 | 9,55 | 9,32 | 9,35 | 0,27% | - |
| 05.05.2026 | 9,19 | 9,33 | 8,97 | 9,32 | 2,03% | - |
| 04.05.2026 | 9,24 | 9,29 | 9,01 | 9,14 | 1,00% | - |
| 30.04.2026 | 8,77 | 9,07 | 8,74 | 9,05 | 1,97% | 4.320,00 |
| 29.04.2026 | 8,99 | 9,03 | 8,85 | 8,87 | -1,17% | 1.800,00 |
| 28.04.2026 | 8,88 | 9,06 | 8,86 | 8,98 | 0,96% | 53.000,00 |
| 27.04.2026 | 8,68 | 8,99 | 8,65 | 8,89 | 2,01% | - |
| 24.04.2026 | 8,66 | 8,74 | 8,54 | 8,72 | 1,16% | - |
| 23.04.2026 | 8,65 | 8,74 | 8,48 | 8,62 | -0,46% | - |
| 22.04.2026 | 8,77 | 8,78 | 8,63 | 8,66 | 0,17% | 138,00 |
| 21.04.2026 | 8,91 | 8,91 | 8,62 | 8,64 | -1,71% | 6.650,00 |
| 20.04.2026 | 8,76 | 8,81 | 8,64 | 8,79 | 1,56% | 11.600,00 |
| 17.04.2026 | 8,87 | 8,89 | 8,63 | 8,66 | -2,92% | 700,00 |
| 16.04.2026 | 8,76 | 8,93 | 8,47 | 8,92 | -2,83% | 4.515,00 |
| 15.04.2026 | 9,16 | 9,26 | 9,08 | 9,18 | -0,27% | 22.800,00 |
| 14.04.2026 | 9,32 | 9,41 | 9,12 | 9,20 | -1,45% | 20.000,00 |
| 13.04.2026 | 9,17 | 9,35 | 9,13 | 9,34 | 0,76% | 123.465,00 |
| 10.04.2026 | 9,32 | 9,34 | 9,20 | 9,27 | 0,16% | - |
| 09.04.2026 | 9,43 | 9,45 | 9,14 | 9,25 | -1,96% | 66.434,00 |
| 08.04.2026 | 9,49 | 9,54 | 9,20 | 9,44 | 1,07% | 32.500,00 |
| 07.04.2026 | 9,13 | 9,42 | 9,11 | 9,34 | 2,13% | 15.400,00 |
| 02.04.2026 | 8,98 | 9,29 | 8,97 | 9,14 | -0,27% | - |
| 01.04.2026 | 9,26 | 9,32 | 9,12 | 9,17 | -1,19% | - |
| 31.03.2026 | 9,12 | 9,38 | 8,98 | 9,28 | 2,83% | 17.750,00 |
| 30.03.2026 | 8,86 | 9,08 | 8,76 | 9,02 | 2,68% | 3.750,00 |
| 27.03.2026 | 9,14 | 9,14 | 8,75 | 8,79 | -3,57% | 21.380,00 |
| 26.03.2026 | 8,95 | 9,24 | 8,92 | 9,11 | 1,22% | - |
| 25.03.2026 | 9,04 | 9,12 | 8,95 | 9,00 | -0,50% | - |
| 24.03.2026 | 8,91 | 9,13 | 8,73 | 9,05 | 0,72% | 170.830,00 |
| 23.03.2026 | 8,76 | 9,02 | 8,54 | 8,98 | 2,39% | 30.690,00 |
| 20.03.2026 | 8,92 | 9,14 | 8,69 | 8,77 | -1,85% | - |
| 19.03.2026 | 9,02 | 9,07 | 8,79 | 8,94 | -0,89% | 74.944,00 |
| 18.03.2026 | 9,32 | 9,32 | 9,00 | 9,02 | -2,28% | 15.860,00 |
| 17.03.2026 | 9,04 | 9,28 | 9,03 | 9,23 | 1,60% | 7.550,00 |
| 16.03.2026 | 9,06 | 9,15 | 9,05 | 9,08 | 0,06% | 9.200,00 |
| 13.03.2026 | 9,06 | 9,18 | 9,00 | 9,08 | 0,17% | - |
| 12.03.2026 | 9,16 | 9,31 | 9,03 | 9,06 | -2,48% | 149.550,00 |
| 11.03.2026 | 9,49 | 9,53 | 9,12 | 9,29 | -2,00% | 8.060,00 |
| 10.03.2026 | 8,96 | 9,62 | 8,87 | 9,48 | 6,28% | 34.557,00 |
| 09.03.2026 | 9,02 | 9,04 | 8,55 | 8,92 | -1,27% | 13.570,00 |
| 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 | -0,39% | - |
| 08.01.2026 | 12,84 | 12,85 | 12,75 | 12,80 | 0,63% | 300,00 |
| 07.01.2026 | 12,86 | 12,89 | 12,62 | 12,72 | -1,17% | - |