11,400€
0,53%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,36 | 11,44 | 11,22 | 11,40 | 0,53% | 679,00 |
| 30.06.2025 | 11,38 | 11,38 | 11,26 | 11,34 | -0,35% | 790,00 |
| 27.06.2025 | 11,40 | 11,44 | 11,28 | 11,38 | 0,71% | 1.149,00 |
| 26.06.2025 | 11,24 | 11,30 | 11,18 | 11,30 | 0,00% | 1.903,00 |
| 25.06.2025 | 11,46 | 11,46 | 11,16 | 11,30 | -0,88% | 4.587,00 |
| 24.06.2025 | 11,72 | 11,72 | 11,34 | 11,40 | -0,52% | 1.257,00 |
| 23.06.2025 | 11,48 | 11,50 | 11,40 | 11,46 | 0,00% | 1.490,00 |
| 20.06.2025 | 11,58 | 11,66 | 11,44 | 11,46 | -1,38% | 387,00 |
| 19.06.2025 | 11,40 | 11,62 | 11,38 | 11,62 | 1,22% | 1.507,00 |
| 18.06.2025 | 11,70 | 11,70 | 11,40 | 11,48 | -2,05% | 2.841,00 |
| 17.06.2025 | 11,78 | 11,78 | 11,62 | 11,72 | 0,17% | 765,00 |
| 16.06.2025 | 11,74 | 11,82 | 11,58 | 11,70 | -0,34% | 1.377,00 |
| 13.06.2025 | 11,68 | 11,78 | 11,62 | 11,74 | -0,34% | 170,00 |
| 12.06.2025 | 11,72 | 11,80 | 11,68 | 11,78 | 1,03% | 1.616,00 |
| 11.06.2025 | 11,72 | 11,74 | 11,58 | 11,66 | -0,85% | 1.706,00 |
| 10.06.2025 | 11,78 | 11,80 | 11,66 | 11,76 | -1,01% | 629,00 |
| 09.06.2025 | 11,86 | 12,02 | 11,78 | 11,88 | 0,00% | 548,00 |
| 06.06.2025 | 11,58 | 11,88 | 11,56 | 11,88 | 1,37% | 6.202,00 |
| 05.06.2025 | 11,58 | 11,90 | 11,50 | 11,72 | 1,91% | 2.493,00 |
| 04.06.2025 | 11,54 | 11,60 | 11,50 | 11,50 | 0,00% | 1.485,00 |
| 03.06.2025 | 11,58 | 11,72 | 11,44 | 11,50 | -0,69% | 2.757,00 |
| 02.06.2025 | 11,54 | 11,58 | 11,48 | 11,58 | 0,17% | 69,00 |
| 30.05.2025 | 11,56 | 11,60 | 11,44 | 11,56 | 0,00% | 1.128,00 |
| 29.05.2025 | 11,50 | 11,58 | 11,42 | 11,56 | 1,58% | 345,00 |
| 28.05.2025 | 11,36 | 11,52 | 11,28 | 11,38 | -0,35% | 3.071,00 |
| 27.05.2025 | 11,44 | 11,52 | 11,38 | 11,42 | -0,70% | 377,00 |
| 26.05.2025 | 11,50 | 11,50 | 11,40 | 11,50 | 1,05% | 2.362,00 |
| 23.05.2025 | 11,28 | 11,46 | 11,20 | 11,38 | 0,71% | 5.345,00 |
| 22.05.2025 | 11,68 | 11,68 | 11,10 | 11,30 | -2,75% | 2.987,00 |
| 21.05.2025 | 11,98 | 12,00 | 11,22 | 11,62 | -3,33% | 13.948,00 |
| 20.05.2025 | 13,28 | 13,36 | 11,56 | 12,02 | -10,03% | 19.389,00 |
| 19.05.2025 | 13,34 | 13,40 | 13,02 | 13,36 | 1,67% | 1.328,00 |
| 16.05.2025 | 12,78 | 13,24 | 12,78 | 13,14 | 1,86% | 373,00 |
| 15.05.2025 | 12,64 | 12,90 | 12,64 | 12,90 | 1,74% | 477,00 |
| 14.05.2025 | 13,04 | 13,04 | 12,52 | 12,68 | -2,16% | 194,00 |
| 13.05.2025 | 13,02 | 13,06 | 12,96 | 12,96 | -1,07% | 13,00 |
| 12.05.2025 | 13,30 | 13,32 | 13,00 | 13,10 | -0,15% | 385,00 |
| 09.05.2025 | 13,34 | 13,34 | 13,12 | 13,12 | -0,91% | 86,00 |
| 08.05.2025 | 13,38 | 13,38 | 13,24 | 13,24 | -0,75% | 63,00 |
| 07.05.2025 | 13,02 | 13,34 | 13,02 | 13,34 | 2,14% | 2.434,00 |
| 06.05.2025 | 12,98 | 13,10 | 12,94 | 13,06 | 0,15% | 2.080,00 |
| 05.05.2025 | 13,02 | 13,04 | 12,92 | 13,04 | 0,00% | 394,00 |
| 02.05.2025 | 12,96 | 13,04 | 12,86 | 13,04 | 1,72% | 1.064,00 |
| 30.04.2025 | 12,72 | 12,94 | 12,72 | 12,82 | 1,42% | 132,00 |
| 29.04.2025 | 12,52 | 12,66 | 12,50 | 12,64 | 0,16% | 32,00 |
| 28.04.2025 | 12,56 | 12,66 | 12,50 | 12,62 | -0,47% | 3.407,00 |
| 25.04.2025 | 12,68 | 12,76 | 12,58 | 12,68 | 0,32% | 4.153,00 |
| 24.04.2025 | 12,00 | 12,74 | 12,00 | 12,64 | 4,64% | 3.482,00 |
| 23.04.2025 | 12,04 | 12,22 | 12,04 | 12,08 | 0,67% | 1.779,00 |
| 22.04.2025 | 11,98 | 12,24 | 11,72 | 12,00 | 0,17% | 3.123,00 |
| 17.04.2025 | 12,10 | 12,10 | 11,92 | 11,98 | 0,84% | 527,00 |
| 16.04.2025 | 12,06 | 12,16 | 11,88 | 11,88 | -2,14% | 2.102,00 |
| 15.04.2025 | 11,88 | 12,26 | 11,82 | 12,14 | 1,85% | 1.133,00 |
| 14.04.2025 | 12,18 | 12,18 | 11,78 | 11,92 | -0,50% | 1.813,00 |
| 11.04.2025 | 11,72 | 12,04 | 11,64 | 11,98 | 3,28% | 2.181,00 |
| 10.04.2025 | 12,42 | 12,60 | 11,40 | 11,60 | -12,12% | 12.779,00 |
| 09.04.2025 | 12,72 | 13,76 | 12,62 | 13,20 | 1,69% | 6.446,00 |
| 08.04.2025 | 13,22 | 13,28 | 12,78 | 12,98 | 0,31% | 3.094,00 |
| 07.04.2025 | 13,22 | 13,30 | 12,50 | 12,94 | -2,41% | 5.858,00 |
| 04.04.2025 | 13,44 | 13,54 | 13,18 | 13,26 | -0,15% | 2.012,00 |
| 03.04.2025 | 13,26 | 13,44 | 13,26 | 13,28 | -1,63% | 1.023,00 |
| 02.04.2025 | 13,84 | 13,84 | 13,42 | 13,50 | -2,32% | 726,00 |
| 01.04.2025 | 13,68 | 13,90 | 13,56 | 13,82 | 1,17% | 3.462,00 |
| 31.03.2025 | 13,52 | 13,66 | 13,52 | 13,66 | 0,44% | 1.728,00 |
| 28.03.2025 | 13,42 | 13,60 | 13,38 | 13,60 | -0,15% | 750,00 |
| 27.03.2025 | 13,54 | 13,62 | 13,50 | 13,62 | 0,15% | 593,00 |
| 26.03.2025 | 13,76 | 13,76 | 13,60 | 13,60 | -0,29% | 338,00 |
| 25.03.2025 | 13,76 | 13,76 | 13,64 | 13,64 | -0,29% | 1.014,00 |
| 24.03.2025 | 13,68 | 13,80 | 13,68 | 13,68 | 0,00% | 347,00 |
| 21.03.2025 | 13,74 | 13,74 | 13,68 | 13,68 | -1,30% | 2.607,00 |
| 20.03.2025 | 13,92 | 13,92 | 13,70 | 13,86 | -1,14% | 3.422,00 |
| 19.03.2025 | 13,96 | 14,02 | 13,92 | 14,02 | 0,57% | 715,00 |
| 18.03.2025 | 13,98 | 13,98 | 13,94 | 13,94 | -0,57% | 1.003,00 |
| 17.03.2025 | 13,84 | 14,02 | 13,84 | 14,02 | 0,57% | 249,00 |
| 14.03.2025 | 13,88 | 13,94 | 13,80 | 13,94 | 0,43% | 927,00 |
| 13.03.2025 | 14,34 | 14,34 | 13,70 | 13,88 | -2,94% | 9.418,00 |
| 12.03.2025 | 13,64 | 14,40 | 13,64 | 14,30 | 5,93% | 4.486,00 |
| 11.03.2025 | 13,64 | 13,74 | 13,50 | 13,50 | -0,88% | 962,00 |
| 10.03.2025 | 14,70 | 14,70 | 13,56 | 13,62 | -6,46% | 2.012,00 |
| 07.03.2025 | 14,58 | 14,98 | 14,56 | 14,56 | 0,97% | 655,00 |
| 06.03.2025 | 14,86 | 14,86 | 14,42 | 14,42 | -2,04% | 58,00 |
| 05.03.2025 | 14,78 | 14,78 | 14,52 | 14,72 | -0,14% | 1.409,00 |
| 04.03.2025 | 14,52 | 14,82 | 14,52 | 14,74 | 2,36% | 80,00 |
| 03.03.2025 | 14,72 | 14,72 | 14,40 | 14,40 | -0,96% | 537,00 |
| 28.02.2025 | 14,60 | 14,60 | 14,54 | 14,54 | -0,82% | 152,00 |
| 27.02.2025 | 14,70 | 14,70 | 14,66 | 14,66 | -0,68% | 18,00 |
| 26.02.2025 | 14,86 | 14,86 | 14,76 | 14,76 | -0,40% | 260,00 |
| 25.02.2025 | 14,48 | 14,82 | 14,48 | 14,82 | 2,07% | 347,00 |
| 24.02.2025 | 14,46 | 14,64 | 14,38 | 14,52 | 1,68% | 336,00 |
| 21.02.2025 | 14,36 | 14,38 | 14,28 | 14,28 | -0,56% | 6,00 |
| 20.02.2025 | 14,30 | 14,46 | 14,30 | 14,36 | 0,56% | 3,00 |
| 19.02.2025 | 14,16 | 14,28 | 14,16 | 14,28 | 1,56% | 233,00 |
| 18.02.2025 | 14,22 | 14,22 | 14,06 | 14,06 | -1,26% | 462,00 |
| 17.02.2025 | 14,14 | 14,30 | 14,00 | 14,24 | 1,14% | 1.080,00 |
| 14.02.2025 | 13,98 | 14,08 | 13,98 | 14,08 | 0,14% | 204,00 |
| 13.02.2025 | 14,02 | 14,06 | 14,00 | 14,06 | -0,28% | 1.055,00 |
| 12.02.2025 | 14,20 | 14,24 | 14,08 | 14,10 | -1,26% | 220,00 |
| 11.02.2025 | 14,16 | 14,28 | 14,16 | 14,28 | 0,00% | 473,00 |
| 10.02.2025 | 14,08 | 14,28 | 14,08 | 14,28 | 1,42% | 221,00 |
| 07.02.2025 | 14,02 | 14,12 | 14,02 | 14,08 | 0,57% | 307,00 |