11,670€
-0,09%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 12,30 | 12,30 | 12,22 | 12,24 | 0,16% | 4.029,00 |
| 04.09.2025 | 12,02 | 12,30 | 12,02 | 12,22 | 1,66% | 7.105,00 |
| 03.09.2025 | 12,10 | 12,12 | 11,96 | 12,02 | -1,15% | 22.683,00 |
| 02.09.2025 | 12,24 | 12,24 | 12,06 | 12,16 | -1,30% | 8.438,00 |
| 01.09.2025 | 12,30 | 12,36 | 12,14 | 12,32 | 0,65% | 23.711,00 |
| 29.08.2025 | 12,14 | 12,24 | 12,00 | 12,24 | 0,49% | 9.060,00 |
| 28.08.2025 | 12,06 | 12,20 | 11,98 | 12,18 | -1,46% | 27.210,00 |
| 27.08.2025 | 12,32 | 12,48 | 12,12 | 12,36 | 0,82% | 4.179,00 |
| 26.08.2025 | 12,38 | 12,38 | 12,12 | 12,26 | -1,13% | 6.666,00 |
| 25.08.2025 | 12,26 | 12,46 | 12,18 | 12,40 | 0,98% | 10.658,00 |
| 22.08.2025 | 12,36 | 12,36 | 12,14 | 12,28 | -0,97% | 8.474,00 |
| 21.08.2025 | 12,28 | 12,48 | 12,14 | 12,40 | 1,14% | 10.708,00 |
| 20.08.2025 | 12,24 | 12,42 | 12,12 | 12,26 | 0,16% | 13.151,00 |
| 19.08.2025 | 12,20 | 12,26 | 12,08 | 12,24 | 0,16% | 11.538,00 |
| 18.08.2025 | 12,42 | 12,64 | 12,10 | 12,22 | 0,00% | 34.070,00 |
| 15.08.2025 | 12,12 | 12,22 | 12,06 | 12,22 | 0,83% | 13.271,00 |
| 14.08.2025 | 12,22 | 12,24 | 11,96 | 12,12 | -0,66% | 38.683,00 |
| 13.08.2025 | 12,16 | 12,20 | 12,02 | 12,20 | 0,33% | 27.904,00 |
| 12.08.2025 | 12,24 | 12,24 | 12,00 | 12,16 | -0,65% | 68.742,00 |
| 11.08.2025 | 11,96 | 12,30 | 11,80 | 12,24 | 4,26% | 136.341,00 |
| 08.08.2025 | 11,70 | 11,74 | 11,58 | 11,74 | 1,73% | 797,00 |
| 07.08.2025 | 11,64 | 11,64 | 11,48 | 11,54 | -0,52% | 197,00 |
| 06.08.2025 | 11,70 | 11,70 | 11,46 | 11,60 | -0,34% | 288,00 |
| 05.08.2025 | 11,48 | 11,64 | 11,44 | 11,64 | 1,04% | 1.392,00 |
| 04.08.2025 | 11,38 | 11,52 | 11,38 | 11,52 | 1,95% | 266,00 |
| 01.08.2025 | 11,54 | 11,62 | 11,30 | 11,30 | -1,05% | 4.797,00 |
| 31.07.2025 | 11,52 | 11,52 | 11,42 | 11,42 | -0,70% | 206,00 |
| 30.07.2025 | 11,60 | 11,62 | 11,42 | 11,50 | -0,86% | 444,00 |
| 29.07.2025 | 11,48 | 11,62 | 11,44 | 11,60 | 0,69% | 2.349,00 |
| 28.07.2025 | 11,52 | 11,66 | 11,48 | 11,52 | -0,17% | 2.241,00 |
| 25.07.2025 | 11,50 | 11,56 | 11,50 | 11,54 | 0,00% | 1.852,00 |
| 24.07.2025 | 11,80 | 11,80 | 11,50 | 11,54 | -1,87% | 558,00 |
| 23.07.2025 | 11,64 | 11,76 | 11,48 | 11,76 | 2,08% | 1.219,00 |
| 22.07.2025 | 11,38 | 11,54 | 11,38 | 11,52 | 0,17% | 49,00 |
| 21.07.2025 | 11,46 | 11,62 | 11,44 | 11,50 | 0,17% | 1.122,00 |
| 18.07.2025 | 11,46 | 11,52 | 11,42 | 11,48 | 1,41% | 7.148,00 |
| 17.07.2025 | 11,42 | 11,54 | 11,32 | 11,32 | -1,22% | 795,00 |
| 16.07.2025 | 11,42 | 11,54 | 11,34 | 11,46 | 0,35% | 6.439,00 |
| 15.07.2025 | 11,66 | 11,66 | 11,36 | 11,42 | -1,72% | 5.048,00 |
| 14.07.2025 | 11,38 | 11,70 | 11,32 | 11,62 | 1,93% | 3.028,00 |
| 11.07.2025 | 11,38 | 11,46 | 11,30 | 11,40 | 0,00% | 754,00 |
| 10.07.2025 | 11,40 | 11,46 | 11,30 | 11,40 | -0,18% | 4.872,00 |
| 09.07.2025 | 11,38 | 11,42 | 11,32 | 11,42 | 0,00% | 2.005,00 |
| 08.07.2025 | 11,38 | 11,42 | 11,30 | 11,42 | 0,71% | 207,00 |
| 07.07.2025 | 11,38 | 11,38 | 11,28 | 11,34 | 0,18% | 798,00 |
| 04.07.2025 | 11,40 | 11,40 | 11,30 | 11,32 | -1,22% | 940,00 |
| 03.07.2025 | 11,42 | 11,46 | 11,32 | 11,46 | 0,35% | 915,00 |
| 02.07.2025 | 11,40 | 11,42 | 11,30 | 11,42 | 0,71% | 320,00 |
| 01.07.2025 | 11,36 | 11,44 | 11,26 | 11,34 | 0,00% | 759,00 |
| 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 |