8,915€
-1,60%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,03 | 9,03 | 8,52 | 8,89 | -1,88% | 49.521,00 |
| 06.03.2026 | 9,78 | 9,78 | 8,88 | 9,06 | -8,30% | 139.553,00 |
| 05.03.2026 | 11,74 | 12,38 | 9,52 | 9,88 | -16,27% | 219.782,00 |
| 04.03.2026 | 13,48 | 13,56 | 11,20 | 11,80 | -12,59% | 52.770,00 |
| 03.03.2026 | 13,60 | 13,66 | 13,20 | 13,50 | -2,17% | 9.523,00 |
| 02.03.2026 | 13,52 | 13,80 | 13,50 | 13,80 | 1,17% | 3.015,00 |
| 27.02.2026 | 13,76 | 13,96 | 13,64 | 13,64 | -0,58% | 4.085,00 |
| 26.02.2026 | 13,60 | 13,72 | 13,56 | 13,72 | 0,00% | 5.041,00 |
| 25.02.2026 | 13,62 | 13,72 | 13,58 | 13,72 | 0,15% | 4.146,00 |
| 24.02.2026 | 13,70 | 13,80 | 13,66 | 13,70 | -0,72% | 1.959,00 |
| 23.02.2026 | 13,58 | 13,80 | 13,58 | 13,80 | 1,47% | 4.123,00 |
| 20.02.2026 | 13,68 | 13,70 | 13,52 | 13,60 | -0,44% | 4.513,00 |
| 19.02.2026 | 13,64 | 13,66 | 13,46 | 13,66 | 0,29% | 6.217,00 |
| 18.02.2026 | 13,66 | 13,66 | 13,42 | 13,62 | -0,29% | 8.530,00 |
| 17.02.2026 | 13,50 | 13,66 | 13,44 | 13,66 | 0,44% | 587,00 |
| 16.02.2026 | 13,64 | 13,64 | 13,38 | 13,60 | 0,15% | 5.065,00 |
| 13.02.2026 | 13,62 | 13,62 | 13,40 | 13,58 | 0,30% | 3.601,00 |
| 12.02.2026 | 13,86 | 13,86 | 13,46 | 13,54 | -2,17% | 2.999,00 |
| 11.02.2026 | 13,76 | 13,98 | 13,50 | 13,84 | 1,17% | 7.594,00 |
| 10.02.2026 | 13,68 | 13,72 | 13,50 | 13,68 | 1,18% | 8.993,00 |
| 09.02.2026 | 13,90 | 14,00 | 13,52 | 13,52 | -2,17% | 8.151,00 |
| 06.02.2026 | 13,68 | 13,82 | 13,46 | 13,82 | 2,07% | 6.388,00 |
| 05.02.2026 | 13,56 | 13,86 | 13,38 | 13,54 | -0,15% | 11.476,00 |
| 04.02.2026 | 13,64 | 13,74 | 13,40 | 13,56 | 0,30% | 11.385,00 |
| 03.02.2026 | 13,42 | 13,60 | 13,32 | 13,52 | 0,90% | 9.015,00 |
| 02.02.2026 | 13,20 | 13,42 | 13,16 | 13,40 | 2,92% | 32.426,00 |
| 30.01.2026 | 13,08 | 13,26 | 12,86 | 13,02 | -0,76% | 3.542,00 |
| 29.01.2026 | 13,08 | 13,12 | 12,84 | 13,12 | 0,61% | 10.609,00 |
| 28.01.2026 | 12,88 | 13,04 | 12,86 | 13,04 | 2,03% | 2.712,00 |
| 27.01.2026 | 12,88 | 12,90 | 12,74 | 12,78 | 0,00% | 9.580,00 |
| 26.01.2026 | 12,94 | 12,94 | 12,76 | 12,78 | -1,08% | 1.735,00 |
| 23.01.2026 | 12,92 | 13,04 | 12,90 | 12,92 | 0,62% | 5.584,00 |
| 22.01.2026 | 12,70 | 12,84 | 12,70 | 12,84 | 2,56% | 1.031,00 |
| 21.01.2026 | 12,72 | 12,80 | 12,46 | 12,52 | -2,03% | 4.314,00 |
| 20.01.2026 | 12,82 | 12,88 | 12,66 | 12,78 | -0,93% | 4.709,00 |
| 19.01.2026 | 12,86 | 12,94 | 12,82 | 12,90 | -1,53% | 4.858,00 |
| 16.01.2026 | 13,08 | 13,12 | 12,96 | 13,10 | 0,15% | 4.739,00 |
| 15.01.2026 | 13,08 | 13,10 | 12,88 | 13,08 | 1,08% | 4.053,00 |
| 14.01.2026 | 12,86 | 13,04 | 12,62 | 12,94 | 1,41% | 10.631,00 |
| 13.01.2026 | 12,78 | 12,90 | 12,70 | 12,76 | 0,63% | 2.675,00 |
| 12.01.2026 | 12,68 | 12,96 | 12,68 | 12,68 | -0,63% | 11.507,00 |
| 09.01.2026 | 12,76 | 12,86 | 12,66 | 12,76 | 0,00% | 2.386,00 |
| 08.01.2026 | 12,86 | 12,86 | 12,66 | 12,76 | -0,62% | 5.177,00 |
| 07.01.2026 | 12,90 | 12,92 | 12,64 | 12,84 | -0,77% | 11.060,00 |
| 06.01.2026 | 12,98 | 13,04 | 12,80 | 12,94 | -0,46% | 8.189,00 |
| 05.01.2026 | 13,38 | 13,38 | 12,80 | 13,00 | -0,15% | 20.623,00 |
| 02.01.2026 | 12,86 | 13,14 | 12,72 | 13,02 | 1,88% | 11.571,00 |
| 30.12.2025 | 12,74 | 12,78 | 12,66 | 12,78 | 0,31% | 21.175,00 |
| 29.12.2025 | 12,74 | 12,78 | 12,66 | 12,74 | 0,47% | 14.486,00 |
| 23.12.2025 | 12,54 | 12,72 | 12,54 | 12,68 | 0,32% | 4.966,00 |
| 22.12.2025 | 12,80 | 12,80 | 12,26 | 12,64 | -1,10% | 70.465,00 |
| 19.12.2025 | 12,82 | 12,82 | 12,70 | 12,78 | 0,47% | 3.459,00 |
| 18.12.2025 | 12,58 | 12,80 | 12,58 | 12,72 | 1,44% | 3.436,00 |
| 17.12.2025 | 12,60 | 12,68 | 12,42 | 12,54 | -0,63% | 2.065,00 |
| 16.12.2025 | 12,38 | 12,70 | 12,30 | 12,62 | 2,27% | 7.534,00 |
| 15.12.2025 | 12,54 | 12,54 | 12,34 | 12,34 | -0,80% | 4.288,00 |
| 12.12.2025 | 12,50 | 12,50 | 12,34 | 12,44 | -0,48% | 2.863,00 |
| 11.12.2025 | 12,36 | 12,60 | 12,30 | 12,50 | 1,30% | 7.008,00 |
| 10.12.2025 | 12,22 | 12,48 | 12,22 | 12,34 | 0,65% | 2.396,00 |
| 09.12.2025 | 12,30 | 12,30 | 12,04 | 12,26 | -0,16% | 1.226,00 |
| 08.12.2025 | 12,46 | 12,46 | 12,18 | 12,28 | -0,81% | 3.031,00 |
| 05.12.2025 | 12,28 | 12,48 | 12,18 | 12,38 | 1,64% | 3.110,00 |
| 04.12.2025 | 12,30 | 12,30 | 12,18 | 12,18 | -0,81% | 453,00 |
| 03.12.2025 | 12,30 | 12,32 | 12,18 | 12,28 | 0,00% | 7.102,00 |
| 02.12.2025 | 12,34 | 12,44 | 12,28 | 12,28 | -0,65% | 4.515,00 |
| 01.12.2025 | 12,30 | 12,48 | 12,26 | 12,36 | -0,16% | 2.357,00 |
| 28.11.2025 | 12,20 | 12,38 | 12,20 | 12,38 | 1,48% | 5.139,00 |
| 27.11.2025 | 12,18 | 12,26 | 12,10 | 12,20 | -0,49% | 1.341,00 |
| 26.11.2025 | 12,16 | 12,28 | 12,14 | 12,26 | 0,99% | 23.654,00 |
| 25.11.2025 | 12,02 | 12,26 | 12,00 | 12,14 | 1,51% | 4.798,00 |
| 24.11.2025 | 12,14 | 12,14 | 11,96 | 11,96 | -1,16% | 1.331,00 |
| 21.11.2025 | 11,88 | 12,10 | 11,80 | 12,10 | 1,68% | 8.130,00 |
| 20.11.2025 | 12,00 | 12,16 | 11,76 | 11,90 | -0,17% | 4.025,00 |
| 19.11.2025 | 11,82 | 11,92 | 11,74 | 11,92 | 0,34% | 1.128,00 |
| 18.11.2025 | 12,08 | 12,08 | 11,76 | 11,88 | -1,82% | 4.576,00 |
| 17.11.2025 | 11,96 | 12,10 | 11,96 | 12,10 | 0,33% | 3.858,00 |
| 14.11.2025 | 12,26 | 12,26 | 11,86 | 12,06 | -2,11% | 7.085,00 |
| 13.11.2025 | 12,26 | 12,52 | 12,16 | 12,32 | 0,65% | 11.452,00 |
| 12.11.2025 | 12,12 | 12,46 | 11,92 | 12,24 | 1,66% | 36.337,00 |
| 11.11.2025 | 11,66 | 12,10 | 11,66 | 12,04 | 2,21% | 6.818,00 |
| 10.11.2025 | 11,68 | 11,78 | 11,52 | 11,78 | 1,90% | 982,00 |
| 07.11.2025 | 11,64 | 11,66 | 11,44 | 11,56 | 0,00% | 14.119,00 |
| 06.11.2025 | 11,64 | 11,70 | 11,52 | 11,56 | -1,70% | 1.321,00 |
| 05.11.2025 | 11,50 | 11,76 | 11,46 | 11,76 | 2,44% | 2.190,00 |
| 04.11.2025 | 11,80 | 11,80 | 11,34 | 11,48 | -3,04% | 16.756,00 |
| 03.11.2025 | 11,60 | 11,84 | 11,48 | 11,84 | 1,72% | 14.338,00 |
| 31.10.2025 | 11,60 | 11,64 | 11,52 | 11,64 | -0,17% | 1.985,00 |
| 30.10.2025 | 11,82 | 11,82 | 11,52 | 11,66 | -0,51% | 6.952,00 |
| 29.10.2025 | 11,62 | 11,74 | 11,60 | 11,72 | 0,00% | 3.534,00 |
| 28.10.2025 | 11,80 | 11,88 | 11,60 | 11,72 | -0,34% | 4.706,00 |
| 27.10.2025 | 11,80 | 11,86 | 11,62 | 11,76 | 0,17% | 4.303,00 |
| 24.10.2025 | 11,74 | 11,76 | 11,56 | 11,74 | 0,17% | 5.459,00 |
| 23.10.2025 | 11,62 | 11,72 | 11,56 | 11,72 | 0,51% | 3.570,00 |
| 22.10.2025 | 11,58 | 11,66 | 11,48 | 11,66 | 1,04% | 12.332,00 |
| 21.10.2025 | 11,74 | 11,74 | 11,54 | 11,54 | -2,04% | 6.087,00 |
| 20.10.2025 | 11,68 | 11,78 | 11,60 | 11,78 | 0,86% | 6.095,00 |
| 17.10.2025 | 11,54 | 11,68 | 11,52 | 11,68 | 0,86% | 2.665,00 |
| 16.10.2025 | 11,68 | 11,72 | 11,58 | 11,58 | -0,86% | 2.488,00 |
| 15.10.2025 | 11,72 | 11,72 | 11,54 | 11,68 | 0,34% | 2.544,00 |
| 14.10.2025 | 11,58 | 11,74 | 11,46 | 11,64 | 0,00% | 2.141,00 |