12,070€
4,05%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,71 | 12,09 | 11,62 | 12,07 | 4,05% | 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 |
| 06.02.2025 | 13,90 | 14,00 | 13,88 | 14,00 | 0,14% | 498,00 |
| 05.02.2025 | 13,68 | 13,98 | 13,68 | 13,98 | 1,60% | 2.004,00 |
| 04.02.2025 | 13,66 | 13,90 | 13,66 | 13,76 | 0,44% | 365,00 |
| 03.02.2025 | 13,42 | 13,70 | 13,42 | 13,70 | -1,15% | 482,00 |
| 31.01.2025 | 13,86 | 13,96 | 13,78 | 13,86 | 0,00% | 261,00 |
| 30.01.2025 | 13,88 | 14,02 | 13,86 | 13,86 | -0,43% | 210,00 |
| 29.01.2025 | 13,86 | 13,92 | 13,82 | 13,92 | 0,58% | 102,00 |
| 28.01.2025 | 13,78 | 13,84 | 13,78 | 13,84 | 1,17% | 945,00 |
| 27.01.2025 | 13,34 | 13,68 | 13,34 | 13,68 | 1,79% | 438,00 |
| 24.01.2025 | 13,52 | 13,52 | 13,38 | 13,44 | -0,44% | 1.190,00 |
| 23.01.2025 | 13,32 | 13,50 | 13,32 | 13,50 | 2,12% | 203,00 |
| 22.01.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,75% | 1,00 |
| 21.01.2025 | 13,36 | 13,44 | 13,32 | 13,32 | -0,60% | 6,00 |
| 20.01.2025 | 13,46 | 13,46 | 13,40 | 13,40 | 1,52% | 218,00 |
| 17.01.2025 | 13,42 | 13,42 | 13,20 | 13,20 | -0,60% | 85,00 |
| 16.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,19% | 8,00 |
| 15.01.2025 | 13,34 | 13,44 | 13,34 | 13,44 | 0,75% | 961,00 |
| 14.01.2025 | 13,42 | 13,42 | 13,28 | 13,34 | -0,15% | 128,00 |
| 13.01.2025 | 12,92 | 13,36 | 12,92 | 13,36 | 1,83% | 1.915,00 |
| 10.01.2025 | 13,08 | 13,12 | 13,00 | 13,12 | 0,77% | 163,00 |
| 09.01.2025 | 13,04 | 13,06 | 13,02 | 13,02 | 1,24% | 27,00 |
| 08.01.2025 | 13,10 | 13,10 | 12,84 | 12,86 | -1,98% | 1.932,00 |
| 07.01.2025 | 13,20 | 13,20 | 13,10 | 13,12 | 0,00% | 375,00 |
| 06.01.2025 | 13,10 | 13,12 | 13,04 | 13,12 | 0,31% | 249,00 |
| 03.01.2025 | 13,06 | 13,08 | 13,06 | 13,08 | 0,62% | 171,00 |
| 02.01.2025 | 12,76 | 13,02 | 12,76 | 13,00 | 0,93% | 108,00 |
| 30.12.2024 | 12,80 | 12,88 | 12,80 | 12,88 | -0,31% | 27,00 |
| 27.12.2024 | 12,84 | 12,94 | 12,68 | 12,92 | 0,94% | 606,00 |
| 23.12.2024 | 12,66 | 12,80 | 12,62 | 12,80 | 0,95% | 9.512,00 |
| 20.12.2024 | 12,46 | 12,68 | 12,44 | 12,68 | 1,12% | 2.011,00 |
| 19.12.2024 | 12,58 | 12,68 | 12,54 | 12,54 | -0,95% | 2.890,00 |
| 18.12.2024 | 12,54 | 12,66 | 12,54 | 12,66 | 1,12% | 485,00 |
| 17.12.2024 | 12,72 | 12,72 | 12,50 | 12,52 | -2,64% | 1.843,00 |
| 16.12.2024 | 12,90 | 12,90 | 12,76 | 12,86 | -0,62% | 598,00 |
| 13.12.2024 | 12,88 | 12,94 | 12,80 | 12,94 | 0,47% | 1.955,00 |
| 12.12.2024 | 13,06 | 13,12 | 12,88 | 12,88 | -1,38% | 151,00 |
| 11.12.2024 | 13,00 | 13,16 | 12,94 | 13,06 | 0,31% | 362,00 |
| 10.12.2024 | 12,76 | 13,02 | 12,76 | 13,02 | 0,62% | 323,00 |
| 09.12.2024 | 12,92 | 12,94 | 12,84 | 12,94 | 0,00% | 1.122,00 |
| 06.12.2024 | 12,82 | 12,94 | 12,76 | 12,94 | 0,62% | 423,00 |
| 05.12.2024 | 12,84 | 12,86 | 12,76 | 12,86 | 0,63% | 324,00 |
| 04.12.2024 | 12,88 | 12,88 | 12,68 | 12,78 | -0,62% | 1.396,00 |
| 03.12.2024 | 12,74 | 12,98 | 12,70 | 12,86 | -0,46% | 772,00 |
| 02.12.2024 | 12,78 | 12,92 | 12,78 | 12,92 | -0,62% | 302,00 |
| 29.11.2024 | 12,94 | 13,00 | 12,80 | 13,00 | 0,62% | 824,00 |
| 28.11.2024 | 13,24 | 13,26 | 12,92 | 12,92 | -1,37% | 1.560,00 |
| 27.11.2024 | 13,22 | 13,60 | 13,10 | 13,10 | -1,36% | 1.370,00 |
| 26.11.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,63% | 1,00 |
| 25.11.2024 | 13,10 | 13,64 | 13,10 | 13,50 | 3,53% | 5.299,00 |
| 22.11.2024 | 12,94 | 13,06 | 12,94 | 13,04 | 0,93% | 16,00 |
| 21.11.2024 | 13,06 | 13,06 | 12,92 | 12,92 | -0,77% | 1.197,00 |
| 20.11.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,61% | 15,00 |
| 19.11.2024 | 13,26 | 13,40 | 13,06 | 13,10 | -1,80% | 2.043,00 |
| 18.11.2024 | 13,04 | 13,50 | 13,04 | 13,34 | 1,99% | 1.392,00 |