14,140€
1,87%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 14,18 | 14,21 | 14,08 | 14,14 | 1,87% | - |
| 09.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,57% | - |
| 06.09.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,29% | - |
| 05.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,86% | - |
| 04.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,00% | - |
| 03.09.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -1,41% | - |
| 02.09.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 0,57% | - |
| 30.08.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 1,14% | - |
| 29.08.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,99% | - |
| 28.08.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -0,56% | - |
| 27.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 26.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 6,24% | - |
| 23.08.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,88% | - |
| 22.08.2024 | 13,30 | 13,58 | 13,30 | 13,58 | 0,59% | 294,00 |
| 21.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 20.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,44% | - |
| 19.08.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,59% | - |
| 16.08.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,15% | - |
| 15.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -0,30% | - |
| 14.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,30% | - |
| 13.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,30% | - |
| 12.08.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,15% | - |
| 09.08.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,90% | - |
| 08.08.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,60% | - |
| 07.08.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 2,47% | - |
| 06.08.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -2,41% | - |
| 05.08.2024 | 13,28 | 13,28 | 13,26 | 13,26 | -1,19% | 697,00 |
| 02.08.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,60% | - |
| 01.08.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,04% | - |
| 31.07.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,00% | - |
| 30.07.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,00% | - |
| 29.07.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,30% | - |
| 26.07.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,15% | - |
| 25.07.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 24.07.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,15% | - |
| 23.07.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,60% | - |
| 22.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 19.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,90% | - |
| 18.07.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 1,36% | - |
| 17.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,15% | - |
| 16.07.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -2,37% | - |
| 15.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,81% | 200,00 |
| 12.07.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,15% | - |
| 11.07.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -1,19% | - |
| 10.07.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 1,52% | 375,00 |
| 09.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 08.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |
| 05.07.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,45% | - |
| 04.07.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 1,69% | - |
| 03.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,11% | - |
| 01.07.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,76% | - |
| 28.06.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 4,94% | - |
| 27.06.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -1,41% | - |
| 26.06.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,47% | - |
| 25.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,31% | - |
| 24.06.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -0,77% | - |
| 21.06.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 1,57% | - |
| 20.06.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,62% | - |
| 19.06.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 1,26% | - |
| 18.06.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,48% | - |
| 17.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,41% | - |
| 14.06.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,79% | - |
| 13.06.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,79% | - |
| 12.06.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,94% | - |
| 11.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,40% | - |
| 10.06.2024 | 13,12 | 13,12 | 12,70 | 12,88 | 0,31% | 235,00 |
| 07.06.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,16% | - |
| 06.06.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -3,46% | - |
| 05.06.2024 | 12,88 | 13,28 | 12,88 | 13,28 | 3,43% | 50,00 |
| 04.06.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,00% | - |
| 03.06.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,98% | - |
| 31.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,64% | - |
| 30.05.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -1,25% | - |
| 29.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,16% | 38,00 |
| 28.05.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,38% | - |
| 27.05.2024 | 12,76 | 13,00 | 12,76 | 13,00 | 0,46% | 2.700,00 |
| 24.05.2024 | 13,10 | 13,10 | 12,94 | 12,94 | -1,67% | 6.200,00 |
| 23.05.2024 | 13,10 | 13,16 | 13,10 | 13,16 | -0,45% | 100,00 |
| 22.05.2024 | 13,10 | 13,22 | 13,10 | 13,22 | -0,60% | 4.500,00 |
| 21.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | - |
| 20.05.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,00% | - |
| 17.05.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,48% | - |
| 16.05.2024 | 13,24 | 13,52 | 13,24 | 13,52 | 1,65% | - |
| 15.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | - |
| 14.05.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -3,34% | - |
| 13.05.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,73% | - |
| 10.05.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 1,63% | - |
| 09.05.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 08.05.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -2,75% | - |
| 07.05.2024 | 13,40 | 13,84 | 13,40 | 13,84 | 2,67% | 300,00 |
| 06.05.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,00% | - |
| 03.05.2024 | 14,92 | 14,92 | 13,48 | 13,48 | -9,65% | 280,00 |
| 02.05.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -0,53% | - |
| 30.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,40% | - |
| 29.04.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 0,67% | - |
| 26.04.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,27% | - |
| 25.04.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,67% | - |
| 24.04.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 0,54% | - |
| 23.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,81% | - |