9,185€
-2,60%
Echtzeit-Aktienkurs SCAND.TOBACCO GROUP DK 1
Bid:
Ask:
Aktienkurse zur SCAND.TOBACCO GROUP DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 9,40 | 9,42 | 9,10 | 9,22 | -2,23% | 28.928,00 |
| 13.04.2026 | 9,12 | 9,43 | 9,09 | 9,43 | 3,06% | 66.775,00 |
| 10.04.2026 | 9,38 | 9,38 | 9,15 | 9,15 | -1,61% | 15.829,00 |
| 09.04.2026 | 9,47 | 9,47 | 9,15 | 9,30 | -1,90% | 3.926,00 |
| 08.04.2026 | 9,49 | 9,55 | 9,32 | 9,48 | 1,72% | 11.915,00 |
| 07.04.2026 | 9,13 | 9,39 | 9,12 | 9,32 | 1,75% | 4.455,00 |
| 02.04.2026 | 9,05 | 9,32 | 8,93 | 9,16 | -0,65% | 2.463,00 |
| 01.04.2026 | 9,27 | 9,29 | 9,10 | 9,22 | -0,65% | 3.428,00 |
| 31.03.2026 | 9,13 | 9,39 | 9,10 | 9,28 | 2,54% | 12.452,00 |
| 30.03.2026 | 8,86 | 9,05 | 8,81 | 9,05 | 3,08% | 8.447,00 |
| 27.03.2026 | 9,15 | 9,15 | 8,78 | 8,78 | -3,94% | 5.764,00 |
| 26.03.2026 | 8,97 | 9,20 | 8,95 | 9,14 | 1,33% | 8.530,00 |
| 25.03.2026 | 9,06 | 9,10 | 8,99 | 9,02 | 1,35% | 4.083,00 |
| 24.03.2026 | 8,72 | 8,97 | 8,72 | 8,90 | -1,00% | 945,00 |
| 23.03.2026 | 8,72 | 9,00 | 8,52 | 8,99 | 2,74% | 11.767,00 |
| 20.03.2026 | 8,97 | 8,98 | 8,74 | 8,75 | -1,69% | 10.666,00 |
| 19.03.2026 | 9,00 | 9,05 | 8,79 | 8,90 | -1,11% | 15.954,00 |
| 18.03.2026 | 9,34 | 9,34 | 9,00 | 9,00 | -2,07% | 7.121,00 |
| 17.03.2026 | 9,01 | 9,28 | 9,01 | 9,19 | 0,77% | 6.264,00 |
| 16.03.2026 | 9,01 | 9,16 | 9,01 | 9,12 | -0,11% | 13.492,00 |
| 13.03.2026 | 9,09 | 9,20 | 9,01 | 9,13 | 1,33% | 11.620,00 |
| 12.03.2026 | 9,18 | 9,33 | 9,01 | 9,01 | -3,43% | 11.429,00 |
| 11.03.2026 | 9,53 | 9,54 | 9,14 | 9,33 | -2,10% | 25.129,00 |
| 10.03.2026 | 9,00 | 9,64 | 8,90 | 9,53 | 5,89% | 49.206,00 |
| 09.03.2026 | 8,98 | 9,05 | 8,52 | 9,00 | -0,66% | 53.847,00 |
| 06.03.2026 | 9,78 | 9,78 | 8,88 | 9,06 | -8,30% | 139.553,00 |
| 05.03.2026 | 11,74 | 12,38 | 9,52 | 9,88 | -16,27% | 219.782,00 |
| 04.03.2026 | 13,48 | 13,56 | 11,20 | 11,80 | -12,59% | 52.770,00 |
| 03.03.2026 | 13,60 | 13,66 | 13,20 | 13,50 | -2,17% | 9.523,00 |
| 02.03.2026 | 13,52 | 13,80 | 13,50 | 13,80 | 1,17% | 3.015,00 |
| 27.02.2026 | 13,76 | 13,96 | 13,64 | 13,64 | -0,58% | 4.085,00 |
| 26.02.2026 | 13,60 | 13,72 | 13,56 | 13,72 | 0,00% | 5.041,00 |
| 25.02.2026 | 13,62 | 13,72 | 13,58 | 13,72 | 0,15% | 4.146,00 |
| 24.02.2026 | 13,70 | 13,80 | 13,66 | 13,70 | -0,72% | 1.959,00 |
| 23.02.2026 | 13,58 | 13,80 | 13,58 | 13,80 | 1,47% | 4.123,00 |
| 20.02.2026 | 13,68 | 13,70 | 13,52 | 13,60 | -0,44% | 4.513,00 |
| 19.02.2026 | 13,64 | 13,66 | 13,46 | 13,66 | 0,29% | 6.217,00 |
| 18.02.2026 | 13,66 | 13,66 | 13,42 | 13,62 | -0,29% | 8.530,00 |
| 17.02.2026 | 13,50 | 13,66 | 13,44 | 13,66 | 0,44% | 587,00 |
| 16.02.2026 | 13,64 | 13,64 | 13,38 | 13,60 | 0,15% | 5.065,00 |
| 13.02.2026 | 13,62 | 13,62 | 13,40 | 13,58 | 0,30% | 3.601,00 |
| 12.02.2026 | 13,86 | 13,86 | 13,46 | 13,54 | -2,17% | 2.999,00 |
| 11.02.2026 | 13,76 | 13,98 | 13,50 | 13,84 | 1,17% | 7.594,00 |
| 10.02.2026 | 13,68 | 13,72 | 13,50 | 13,68 | 1,18% | 8.993,00 |
| 09.02.2026 | 13,90 | 14,00 | 13,52 | 13,52 | -2,17% | 8.151,00 |
| 06.02.2026 | 13,68 | 13,82 | 13,46 | 13,82 | 2,07% | 6.388,00 |
| 05.02.2026 | 13,56 | 13,86 | 13,38 | 13,54 | -0,15% | 11.476,00 |
| 04.02.2026 | 13,64 | 13,74 | 13,40 | 13,56 | 0,30% | 11.385,00 |
| 03.02.2026 | 13,42 | 13,60 | 13,32 | 13,52 | 0,90% | 9.015,00 |
| 02.02.2026 | 13,20 | 13,42 | 13,16 | 13,40 | 2,92% | 32.426,00 |
| 30.01.2026 | 13,08 | 13,26 | 12,86 | 13,02 | -0,76% | 3.542,00 |
| 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 |