9,200€
-0,86%
Echtzeit-Aktienkurs SCAND.TOBACCO GROUP DK 1
Bid:
Ask:
Aktienkurse zur SCAND.TOBACCO GROUP DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 9,32 | 9,41 | 9,12 | 9,22 | -1,29% | 19.500,00 |
| 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 | 0,24% | - |
| 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 |