12,210€
0,25%
Echtzeit-Aktienkurs SCAND.TOBACCO GROUP DK 1
Bid:
Ask:
Aktienkurse zur SCAND.TOBACCO GROUP DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 11,36 | 11,52 | 11,28 | 11,38 | -0,35% | 3.071,00 |
| 27.05.2025 | 11,44 | 11,52 | 11,38 | 11,42 | -0,70% | 377,00 |
| 26.05.2025 | 11,50 | 11,50 | 11,40 | 11,50 | 1,05% | 2.362,00 |
| 23.05.2025 | 11,28 | 11,46 | 11,20 | 11,38 | 0,71% | 5.345,00 |
| 22.05.2025 | 11,68 | 11,68 | 11,10 | 11,30 | -2,75% | 2.987,00 |
| 21.05.2025 | 11,98 | 12,00 | 11,22 | 11,62 | -3,33% | 13.948,00 |
| 20.05.2025 | 13,28 | 13,36 | 11,56 | 12,02 | -10,03% | 19.389,00 |
| 19.05.2025 | 13,34 | 13,40 | 13,02 | 13,36 | 1,67% | 1.328,00 |
| 16.05.2025 | 12,78 | 13,24 | 12,78 | 13,14 | 1,86% | 373,00 |
| 15.05.2025 | 12,64 | 12,90 | 12,64 | 12,90 | 1,74% | 477,00 |
| 14.05.2025 | 13,04 | 13,04 | 12,52 | 12,68 | -2,16% | 194,00 |
| 13.05.2025 | 13,02 | 13,06 | 12,96 | 12,96 | -1,07% | 13,00 |
| 12.05.2025 | 13,30 | 13,32 | 13,00 | 13,10 | -0,15% | 385,00 |
| 09.05.2025 | 13,34 | 13,34 | 13,12 | 13,12 | -0,91% | 86,00 |
| 08.05.2025 | 13,38 | 13,38 | 13,24 | 13,24 | -0,75% | 63,00 |
| 07.05.2025 | 13,02 | 13,34 | 13,02 | 13,34 | 2,14% | 2.434,00 |
| 06.05.2025 | 12,98 | 13,10 | 12,94 | 13,06 | 0,15% | 2.080,00 |
| 05.05.2025 | 13,02 | 13,04 | 12,92 | 13,04 | 0,00% | 394,00 |
| 02.05.2025 | 12,96 | 13,04 | 12,86 | 13,04 | 1,72% | 1.064,00 |
| 30.04.2025 | 12,72 | 12,94 | 12,72 | 12,82 | 1,42% | 132,00 |
| 29.04.2025 | 12,52 | 12,66 | 12,50 | 12,64 | 0,16% | 32,00 |
| 28.04.2025 | 12,56 | 12,66 | 12,50 | 12,62 | -0,47% | 3.407,00 |
| 25.04.2025 | 12,68 | 12,76 | 12,58 | 12,68 | 0,32% | 4.153,00 |
| 24.04.2025 | 12,00 | 12,74 | 12,00 | 12,64 | 4,64% | 3.482,00 |
| 23.04.2025 | 12,04 | 12,22 | 12,04 | 12,08 | 0,67% | 1.779,00 |
| 22.04.2025 | 11,98 | 12,24 | 11,72 | 12,00 | 0,17% | 3.123,00 |
| 17.04.2025 | 12,10 | 12,10 | 11,92 | 11,98 | 0,84% | 527,00 |
| 16.04.2025 | 12,06 | 12,16 | 11,88 | 11,88 | -2,14% | 2.102,00 |
| 15.04.2025 | 11,88 | 12,26 | 11,82 | 12,14 | 1,85% | 1.133,00 |
| 14.04.2025 | 12,18 | 12,18 | 11,78 | 11,92 | -0,50% | 1.813,00 |
| 11.04.2025 | 11,72 | 12,04 | 11,64 | 11,98 | 3,28% | 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 |