12,600€
0,48%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 12,90 | 13,08 | 12,90 | 13,08 | 0,93% | 9,00 |
| 14.11.2024 | 12,64 | 12,96 | 12,64 | 12,96 | 2,05% | 220,00 |
| 13.11.2024 | 13,74 | 13,94 | 12,30 | 12,70 | -8,63% | 2.610,00 |
| 12.11.2024 | 13,66 | 13,90 | 13,64 | 13,90 | -1,00% | 397,00 |
| 11.11.2024 | 13,80 | 14,04 | 13,76 | 14,04 | 1,15% | 1.330,00 |
| 08.11.2024 | 13,96 | 13,96 | 13,88 | 13,88 | 0,29% | 77,00 |
| 07.11.2024 | 13,78 | 13,90 | 13,78 | 13,84 | 0,14% | 10,00 |
| 06.11.2024 | 13,98 | 13,98 | 13,82 | 13,82 | -0,86% | 1.011,00 |
| 05.11.2024 | 13,90 | 13,94 | 13,88 | 13,94 | 0,00% | 1.172,00 |
| 04.11.2024 | 14,02 | 14,02 | 13,80 | 13,94 | -0,57% | 115,00 |
| 01.11.2024 | 13,96 | 14,04 | 13,96 | 14,02 | 0,86% | 243,00 |
| 31.10.2024 | 13,76 | 13,90 | 13,72 | 13,90 | 1,46% | 94,00 |
| 30.10.2024 | 13,66 | 13,82 | 13,66 | 13,70 | -0,87% | 298,00 |
| 29.10.2024 | 14,02 | 14,02 | 13,74 | 13,82 | -1,14% | 282,00 |
| 28.10.2024 | 13,96 | 14,00 | 13,88 | 13,98 | 1,01% | 2.047,00 |
| 25.10.2024 | 13,92 | 13,92 | 13,84 | 13,84 | -0,43% | 62,00 |
| 24.10.2024 | 13,96 | 13,96 | 13,88 | 13,90 | 0,00% | 277,00 |
| 23.10.2024 | 13,88 | 13,96 | 13,88 | 13,90 | 0,00% | 3,00 |
| 22.10.2024 | 13,70 | 13,92 | 13,70 | 13,90 | 0,72% | 552,00 |
| 21.10.2024 | 13,84 | 13,92 | 13,80 | 13,80 | -1,57% | 312,00 |
| 18.10.2024 | 14,16 | 14,16 | 14,00 | 14,02 | -1,13% | 577,00 |
| 17.10.2024 | 14,02 | 14,18 | 14,02 | 14,18 | 0,28% | 5,00 |
| 16.10.2024 | 14,20 | 14,20 | 14,02 | 14,14 | -0,84% | 831,00 |
| 15.10.2024 | 14,22 | 14,34 | 14,22 | 14,26 | -0,28% | 112,00 |
| 14.10.2024 | 14,22 | 14,30 | 14,22 | 14,30 | 0,56% | 21,00 |
| 11.10.2024 | 14,30 | 14,34 | 14,22 | 14,22 | -0,28% | 47,00 |
| 10.10.2024 | 14,36 | 14,40 | 14,26 | 14,26 | 0,42% | 15,00 |
| 09.10.2024 | 14,20 | 14,30 | 14,12 | 14,20 | -0,84% | 225,00 |
| 08.10.2024 | 14,22 | 14,32 | 14,18 | 14,32 | 1,27% | 354,00 |
| 07.10.2024 | 13,94 | 14,14 | 13,94 | 14,14 | 0,57% | 2.821,00 |
| 04.10.2024 | 13,80 | 14,06 | 13,80 | 14,06 | 2,63% | 1.097,00 |
| 03.10.2024 | 13,72 | 13,84 | 13,70 | 13,70 | -1,01% | 14,00 |
| 02.10.2024 | 13,92 | 13,92 | 13,82 | 13,84 | 0,14% | 155,00 |
| 01.10.2024 | 13,84 | 13,90 | 13,66 | 13,82 | 0,14% | 512,00 |
| 30.09.2024 | 13,96 | 13,96 | 13,80 | 13,80 | -0,72% | 267,00 |
| 27.09.2024 | 13,96 | 14,06 | 13,90 | 13,90 | -0,71% | 354,00 |
| 26.09.2024 | 13,86 | 14,00 | 13,86 | 14,00 | 1,30% | 79,00 |
| 25.09.2024 | 13,72 | 13,82 | 13,70 | 13,82 | -0,43% | 98,00 |
| 24.09.2024 | 13,94 | 13,94 | 13,80 | 13,88 | -0,57% | 4,00 |
| 23.09.2024 | 13,88 | 13,98 | 13,88 | 13,96 | -0,14% | 157,00 |
| 20.09.2024 | 13,96 | 14,06 | 13,40 | 13,98 | -1,27% | 1.854,00 |
| 19.09.2024 | 14,20 | 14,20 | 13,98 | 14,16 | 0,00% | 136,00 |
| 18.09.2024 | 14,26 | 14,26 | 14,14 | 14,16 | 0,28% | 127,00 |
| 17.09.2024 | 14,34 | 14,34 | 14,10 | 14,12 | -0,42% | 177,00 |
| 16.09.2024 | 14,02 | 14,26 | 14,02 | 14,18 | 0,42% | 264,00 |
| 13.09.2024 | 14,18 | 14,18 | 13,98 | 14,12 | -0,70% | 229,00 |
| 12.09.2024 | 14,14 | 14,22 | 14,02 | 14,22 | 0,00% | 1.469,00 |
| 11.09.2024 | 14,14 | 14,22 | 14,14 | 14,22 | 0,42% | 10,00 |
| 10.09.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 0,43% | 22,00 |
| 09.09.2024 | 14,14 | 14,18 | 14,10 | 14,10 | 0,00% | 615,00 |
| 06.09.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -0,84% | 147,00 |
| 05.09.2024 | 14,26 | 14,26 | 14,20 | 14,22 | -0,56% | 6,00 |
| 04.09.2024 | 14,08 | 14,30 | 14,06 | 14,30 | 1,42% | 15,00 |
| 03.09.2024 | 14,26 | 14,28 | 14,10 | 14,10 | -1,26% | 65,00 |
| 02.09.2024 | 14,24 | 14,36 | 14,24 | 14,28 | 0,42% | 119,00 |
| 30.08.2024 | 14,36 | 14,36 | 14,22 | 14,22 | -1,25% | 85,00 |
| 29.08.2024 | 14,24 | 14,44 | 14,24 | 14,40 | 0,70% | 243,00 |
| 28.08.2024 | 14,30 | 14,48 | 14,10 | 14,30 | -0,14% | 563,00 |
| 27.08.2024 | 14,46 | 14,54 | 14,20 | 14,32 | -0,83% | 255,00 |
| 26.08.2024 | 14,52 | 14,68 | 14,42 | 14,44 | -1,37% | 735,00 |
| 23.08.2024 | 14,32 | 14,68 | 14,32 | 14,64 | 2,38% | 1.191,00 |
| 22.08.2024 | 13,74 | 14,36 | 13,64 | 14,30 | 3,77% | 932,00 |
| 21.08.2024 | 13,72 | 14,00 | 13,66 | 13,78 | 0,29% | 642,00 |
| 20.08.2024 | 13,82 | 13,82 | 13,62 | 13,74 | 0,29% | 12,00 |
| 19.08.2024 | 13,78 | 13,78 | 13,70 | 13,70 | -0,72% | 18,00 |
| 16.08.2024 | 13,66 | 13,80 | 13,58 | 13,80 | 1,32% | 588,00 |
| 15.08.2024 | 13,66 | 13,74 | 13,60 | 13,62 | -0,58% | 1.462,00 |
| 14.08.2024 | 13,86 | 13,86 | 13,70 | 13,70 | 0,00% | 173,00 |
| 13.08.2024 | 13,68 | 13,74 | 13,68 | 13,70 | 0,00% | 25,00 |
| 12.08.2024 | 13,78 | 13,78 | 13,66 | 13,70 | 0,88% | 231,00 |
| 09.08.2024 | 13,70 | 13,70 | 13,58 | 13,58 | -0,73% | 137,00 |
| 08.08.2024 | 13,68 | 13,68 | 13,58 | 13,68 | 1,79% | 599,00 |
| 07.08.2024 | 13,58 | 13,60 | 13,42 | 13,44 | 0,00% | 423,00 |
| 06.08.2024 | 13,28 | 13,54 | 13,28 | 13,44 | 1,05% | 532,00 |
| 05.08.2024 | 13,30 | 13,38 | 13,00 | 13,30 | -2,64% | 1.838,00 |