13,040€
-0,61%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 13,03 | 13,08 | 12,86 | 12,93 | -1,45% | 18,00 |
| 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 |
| 13.10.2025 | 11,62 | 11,68 | 11,52 | 11,64 | 0,34% | 5.626,00 |
| 10.10.2025 | 11,96 | 11,96 | 11,50 | 11,60 | -2,03% | 5.623,00 |
| 09.10.2025 | 11,60 | 11,96 | 11,60 | 11,84 | 2,07% | 12.423,00 |
| 08.10.2025 | 11,56 | 11,60 | 11,48 | 11,60 | 0,69% | 11.987,00 |
| 07.10.2025 | 11,66 | 11,76 | 11,50 | 11,52 | -1,71% | 6.003,00 |
| 06.10.2025 | 11,74 | 11,74 | 11,58 | 11,72 | -0,17% | 21.092,00 |
| 03.10.2025 | 11,72 | 11,74 | 11,62 | 11,74 | -0,34% | 7.742,00 |
| 02.10.2025 | 11,90 | 11,90 | 11,70 | 11,78 | -0,17% | 7.019,00 |
| 01.10.2025 | 11,84 | 11,88 | 11,76 | 11,80 | -0,84% | 6.435,00 |
| 30.09.2025 | 11,88 | 11,90 | 11,72 | 11,90 | 0,85% | 3.086,00 |
| 29.09.2025 | 11,90 | 11,96 | 11,80 | 11,80 | 0,34% | 10.386,00 |
| 26.09.2025 | 11,84 | 11,86 | 11,76 | 11,76 | -0,84% | 3.632,00 |
| 25.09.2025 | 11,94 | 11,94 | 11,76 | 11,86 | -0,50% | 8.114,00 |
| 24.09.2025 | 11,84 | 11,94 | 11,80 | 11,92 | 0,34% | 8.865,00 |
| 23.09.2025 | 11,90 | 11,98 | 11,82 | 11,88 | -0,50% | 6.944,00 |
| 22.09.2025 | 12,08 | 12,08 | 11,86 | 11,94 | -0,17% | 10.503,00 |
| 19.09.2025 | 12,08 | 12,20 | 11,92 | 11,96 | -1,64% | 34.099,00 |
| 18.09.2025 | 12,12 | 12,20 | 12,08 | 12,16 | 1,16% | 1.769,00 |
| 17.09.2025 | 12,18 | 12,20 | 12,02 | 12,02 | -0,99% | 5.734,00 |
| 16.09.2025 | 12,18 | 12,18 | 11,98 | 12,14 | 0,17% | 18.681,00 |
| 15.09.2025 | 12,18 | 12,20 | 12,04 | 12,12 | -0,66% | 3.578,00 |
| 12.09.2025 | 12,12 | 12,20 | 12,08 | 12,20 | 0,49% | 4.525,00 |
| 11.09.2025 | 12,08 | 12,15 | 12,02 | 12,14 | -0,74% | 1.688,00 |
| 10.09.2025 | 12,24 | 12,24 | 12,19 | 12,23 | 0,08% | 109,00 |
| 09.09.2025 | 12,14 | 12,24 | 12,08 | 12,22 | 0,83% | 7.555,00 |
| 08.09.2025 | 12,22 | 12,28 | 12,12 | 12,12 | -0,98% | 2.805,00 |