9,385€
0,05%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,31 | 9,43 | 9,30 | 9,37 | -0,11% | - |
| 07.05.2026 | 9,41 | 9,44 | 9,33 | 9,38 | -0,05% | - |
| 06.05.2026 | 9,37 | 9,55 | 9,34 | 9,39 | 0,81% | - |
| 05.05.2026 | 9,21 | 9,33 | 8,97 | 9,31 | 2,87% | - |
| 04.05.2026 | 9,14 | 9,29 | 9,03 | 9,05 | 0,22% | - |
| 30.04.2026 | 8,81 | 9,07 | 8,81 | 9,03 | 1,40% | - |
| 29.04.2026 | 8,98 | 9,03 | 8,88 | 8,91 | -1,17% | - |
| 28.04.2026 | 8,87 | 9,06 | 8,86 | 9,01 | 1,12% | - |
| 27.04.2026 | 8,68 | 8,99 | 8,65 | 8,91 | 2,83% | - |
| 24.04.2026 | 8,64 | 8,70 | 8,55 | 8,67 | 0,64% | - |
| 23.04.2026 | 8,70 | 8,71 | 8,61 | 8,61 | -0,29% | - |
| 22.04.2026 | 8,78 | 8,78 | 8,63 | 8,64 | -0,86% | - |
| 21.04.2026 | 8,76 | 8,84 | 8,67 | 8,71 | -0,91% | - |
| 20.04.2026 | 8,68 | 8,81 | 8,68 | 8,79 | 0,98% | - |
| 17.04.2026 | 8,88 | 8,88 | 8,63 | 8,71 | 1,22% | - |
| 16.04.2026 | 8,81 | 8,81 | 8,47 | 8,60 | -5,39% | - |
| 15.04.2026 | 9,22 | 9,26 | 9,08 | 9,09 | -1,30% | - |
| 14.04.2026 | 9,31 | 9,38 | 9,12 | 9,21 | -0,16% | - |
| 13.04.2026 | 9,21 | 9,31 | 9,16 | 9,23 | -0,38% | - |
| 10.04.2026 | 9,28 | 9,34 | 9,20 | 9,26 | 0,87% | - |
| 09.04.2026 | 9,38 | 9,38 | 9,14 | 9,18 | -2,29% | - |
| 08.04.2026 | 9,46 | 9,46 | 9,20 | 9,40 | 2,01% | - |
| 07.04.2026 | 9,14 | 9,42 | 9,13 | 9,21 | 1,71% | - |
| 02.04.2026 | 9,01 | 9,29 | 9,00 | 9,06 | -1,31% | - |
| 01.04.2026 | 9,27 | 9,32 | 9,12 | 9,18 | -0,16% | - |
| 31.03.2026 | 9,09 | 9,22 | 8,98 | 9,19 | 2,34% | - |
| 30.03.2026 | 8,85 | 9,07 | 8,76 | 8,98 | 1,64% | - |
| 27.03.2026 | 9,13 | 9,13 | 8,79 | 8,84 | -2,59% | - |
| 26.03.2026 | 9,03 | 9,14 | 8,93 | 9,07 | 1,00% | - |
| 25.03.2026 | 9,07 | 9,12 | 8,95 | 8,98 | 0,28% | - |
| 24.03.2026 | 8,95 | 9,13 | 8,73 | 8,96 | 2,11% | - |
| 23.03.2026 | 8,54 | 8,92 | 8,54 | 8,77 | -1,57% | - |
| 20.03.2026 | 8,94 | 8,94 | 8,76 | 8,91 | 0,17% | - |
| 19.03.2026 | 9,03 | 9,03 | 8,79 | 8,90 | -1,66% | - |
| 18.03.2026 | 9,24 | 9,24 | 9,01 | 9,05 | -1,47% | - |
| 17.03.2026 | 9,07 | 9,28 | 9,03 | 9,18 | 1,21% | - |
| 16.03.2026 | 9,08 | 9,15 | 9,05 | 9,07 | -0,55% | - |
| 13.03.2026 | 9,09 | 9,18 | 9,00 | 9,12 | -1,83% | - |
| 12.03.2026 | 9,22 | 9,30 | 9,04 | 9,29 | 1,14% | - |
| 11.03.2026 | 9,52 | 9,52 | 9,12 | 9,19 | -4,07% | - |
| 10.03.2026 | 9,03 | 9,62 | 9,03 | 9,58 | 9,18% | - |
| 09.03.2026 | 8,90 | 8,99 | 8,55 | 8,77 | -3,31% | - |
| 06.03.2026 | 9,30 | 9,36 | 9,07 | 9,07 | -7,92% | 5.705,00 |
| 05.03.2026 | 11,40 | 11,80 | 9,56 | 9,85 | -17,92% | 18.703,00 |
| 04.03.2026 | 13,20 | 13,52 | 11,00 | 12,00 | -10,18% | 515,00 |
| 03.03.2026 | 13,54 | 13,54 | 13,36 | 13,36 | -0,15% | 200,00 |
| 02.03.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | 399,00 |
| 27.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,30% | - |
| 26.02.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -1,75% | - |
| 25.02.2026 | 13,52 | 13,68 | 13,52 | 13,68 | -0,15% | 560,00 |
| 24.02.2026 | 13,48 | 13,70 | 13,48 | 13,70 | 1,33% | 220,00 |
| 23.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 0,30% | - |
| 20.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,45% | - |
| 19.02.2026 | 13,38 | 13,56 | 13,38 | 13,42 | 0,75% | 1.345,00 |
| 18.02.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 0,45% | - |
| 17.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -1,78% | - |
| 16.02.2026 | 13,60 | 13,60 | 13,28 | 13,50 | 0,00% | 250,00 |
| 13.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 190,00 |
| 12.02.2026 | 13,50 | 13,66 | 13,50 | 13,50 | -1,89% | 4.930,00 |
| 11.02.2026 | 13,36 | 13,76 | 13,36 | 13,76 | 1,18% | 2.030,00 |
| 10.02.2026 | 13,40 | 13,60 | 13,40 | 13,60 | -1,16% | 2.580,00 |
| 09.02.2026 | 13,62 | 13,76 | 13,62 | 13,76 | 1,62% | 220,00 |
| 06.02.2026 | 13,28 | 13,54 | 13,28 | 13,54 | 0,00% | 150,00 |
| 05.02.2026 | 13,30 | 13,54 | 13,30 | 13,54 | -0,15% | 370,00 |
| 04.02.2026 | 13,50 | 13,56 | 13,44 | 13,56 | 0,74% | 710,00 |
| 03.02.2026 | 13,12 | 13,46 | 13,12 | 13,46 | 0,90% | 380,00 |
| 02.02.2026 | 13,60 | 13,60 | 13,26 | 13,34 | 1,68% | 3.820,00 |
| 30.01.2026 | 12,80 | 13,12 | 12,80 | 13,12 | 2,50% | 1.103,00 |
| 29.01.2026 | 12,80 | 12,96 | 12,80 | 12,80 | -1,54% | 2.570,00 |
| 28.01.2026 | 12,90 | 13,01 | 12,81 | 13,00 | 0,62% | - |
| 27.01.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 1,10% | 3.000,00 |
| 26.01.2026 | 13,00 | 13,00 | 12,78 | 12,78 | 0,47% | 51,00 |
| 23.01.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 1,60% | - |
| 22.01.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -0,79% | - |
| 21.01.2026 | 12,52 | 12,62 | 12,52 | 12,62 | -0,32% | 1.200,00 |
| 20.01.2026 | 12,64 | 12,66 | 12,64 | 12,66 | -0,78% | 200,00 |
| 19.01.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -2,60% | - |
| 16.01.2026 | 12,88 | 13,10 | 12,88 | 13,10 | 2,83% | 100,00 |
| 15.01.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,11% | - |
| 14.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,47% | - |
| 13.01.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,32% | - |
| 12.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 09.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,96% | - |
| 08.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 07.01.2026 | 12,70 | 12,82 | 12,70 | 12,70 | -0,63% | 6.080,00 |
| 06.01.2026 | 12,70 | 13,20 | 12,70 | 12,78 | 0,47% | 780,00 |
| 05.01.2026 | 12,92 | 13,00 | 12,72 | 12,72 | -0,31% | 220,00 |
| 02.01.2026 | 12,60 | 13,04 | 12,60 | 12,76 | -0,16% | 2.429,00 |
| 30.12.2025 | 12,56 | 12,78 | 12,56 | 12,78 | 0,00% | 40,00 |
| 29.12.2025 | 12,46 | 12,78 | 12,46 | 12,78 | 0,31% | 6.500,00 |
| 23.12.2025 | 12,40 | 12,74 | 12,40 | 12,74 | 1,76% | 1.610,00 |
| 22.12.2025 | 12,38 | 12,52 | 12,38 | 12,52 | -2,03% | 390,00 |
| 19.12.2025 | 12,56 | 12,82 | 12,56 | 12,78 | 0,63% | 450,00 |
| 18.12.2025 | 12,42 | 12,70 | 12,42 | 12,70 | 1,11% | 160,00 |
| 17.12.2025 | 12,40 | 12,56 | 12,40 | 12,56 | -1,72% | 1.551,00 |
| 16.12.2025 | 12,40 | 12,78 | 12,40 | 12,78 | 2,90% | 775,00 |
| 15.12.2025 | 12,22 | 12,56 | 12,22 | 12,42 | 0,16% | 81,00 |
| 12.12.2025 | 12,28 | 12,40 | 12,28 | 12,40 | -1,90% | 100,00 |
| 11.12.2025 | 12,26 | 12,64 | 12,26 | 12,64 | 3,95% | 200,00 |
| 10.12.2025 | 12,14 | 12,38 | 12,14 | 12,16 | 0,50% | 1.536,00 |