26,260€
0,77%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,89 | 26,27 | 25,80 | 26,27 | 0,81% | 4.104,00 |
| 27.02.2025 | 26,01 | 26,41 | 25,91 | 26,06 | 0,58% | 948,00 |
| 26.02.2025 | 26,11 | 26,38 | 25,73 | 25,91 | -0,35% | 6.665,00 |
| 25.02.2025 | 25,83 | 26,16 | 25,69 | 26,00 | 0,78% | 2.330,00 |
| 24.02.2025 | 25,84 | 26,04 | 25,68 | 25,80 | 0,82% | 3.003,00 |
| 21.02.2025 | 25,56 | 25,75 | 25,34 | 25,59 | 0,20% | 2.823,00 |
| 20.02.2025 | 25,90 | 25,96 | 25,22 | 25,54 | -1,28% | 2.953,00 |
| 19.02.2025 | 25,79 | 26,49 | 25,72 | 25,87 | -0,42% | 2.899,00 |
| 18.02.2025 | 26,15 | 26,38 | 25,92 | 25,98 | -0,73% | 1.463,00 |
| 17.02.2025 | 25,74 | 26,68 | 25,72 | 26,17 | 1,71% | 3.627,00 |
| 14.02.2025 | 26,19 | 26,25 | 25,28 | 25,73 | -1,57% | 2.047,00 |
| 13.02.2025 | 25,83 | 26,49 | 25,81 | 26,14 | 1,28% | 4.651,00 |
| 12.02.2025 | 25,66 | 26,24 | 25,62 | 25,81 | 0,58% | 2.603,00 |
| 11.02.2025 | 25,73 | 25,91 | 25,57 | 25,66 | -0,27% | 1.811,00 |
| 10.02.2025 | 25,58 | 25,78 | 25,52 | 25,73 | 0,98% | 2.550,00 |
| 07.02.2025 | 25,53 | 25,59 | 25,31 | 25,48 | 0,08% | 1.177,00 |
| 06.02.2025 | 24,95 | 25,63 | 24,93 | 25,46 | 2,17% | 9.021,00 |
| 05.02.2025 | 25,13 | 25,17 | 24,68 | 24,92 | -1,19% | 1.503,00 |
| 04.02.2025 | 24,28 | 25,44 | 24,21 | 25,22 | 4,09% | 4.034,00 |
| 03.02.2025 | 24,21 | 24,47 | 23,94 | 24,23 | -0,62% | 7.601,00 |
| 31.01.2025 | 24,73 | 24,82 | 24,36 | 24,38 | -1,46% | 2.859,00 |
| 30.01.2025 | 25,25 | 25,29 | 24,67 | 24,74 | -1,59% | 2.909,00 |
| 29.01.2025 | 25,41 | 25,41 | 24,96 | 25,14 | -0,20% | 1.561,00 |
| 28.01.2025 | 25,24 | 25,49 | 24,97 | 25,19 | -0,55% | 5.597,00 |
| 27.01.2025 | 24,57 | 25,49 | 24,49 | 25,33 | 2,14% | 5.052,00 |
| 24.01.2025 | 24,88 | 25,01 | 24,58 | 24,80 | -0,32% | 3.235,00 |
| 23.01.2025 | 24,99 | 25,04 | 24,55 | 24,88 | -0,32% | 2.117,00 |
| 22.01.2025 | 24,57 | 25,22 | 24,43 | 24,96 | 1,55% | 14.012,00 |
| 21.01.2025 | 24,72 | 24,73 | 24,33 | 24,58 | -0,93% | 1.421,00 |
| 20.01.2025 | 24,56 | 24,93 | 24,46 | 24,81 | 1,27% | 5.011,00 |
| 17.01.2025 | 24,53 | 24,80 | 24,41 | 24,50 | 0,08% | 4.668,00 |
| 16.01.2025 | 24,40 | 24,83 | 24,26 | 24,48 | 0,82% | 2.737,00 |
| 15.01.2025 | 23,89 | 24,43 | 23,71 | 24,28 | 1,59% | 1.171,00 |
| 14.01.2025 | 24,05 | 24,07 | 23,56 | 23,90 | -0,46% | 2.390,00 |
| 13.01.2025 | 24,03 | 24,16 | 23,67 | 24,01 | -0,58% | 1.892,00 |
| 10.01.2025 | 24,42 | 24,59 | 23,72 | 24,15 | -1,99% | 5.064,00 |
| 09.01.2025 | 24,81 | 24,89 | 24,42 | 24,64 | -0,92% | 3.695,00 |
| 08.01.2025 | 24,76 | 24,95 | 24,53 | 24,87 | 0,53% | 2.352,00 |
| 07.01.2025 | 24,31 | 24,88 | 24,21 | 24,74 | 1,73% | 2.722,00 |
| 06.01.2025 | 24,38 | 24,42 | 23,98 | 24,32 | 0,58% | 2.733,00 |
| 03.01.2025 | 23,98 | 24,60 | 23,96 | 24,18 | 1,04% | 5.355,00 |
| 02.01.2025 | 24,00 | 24,31 | 23,36 | 23,93 | 2,13% | 7.725,00 |
| 30.12.2024 | 23,33 | 23,54 | 23,26 | 23,43 | -0,13% | 3.442,00 |
| 27.12.2024 | 23,15 | 23,51 | 23,10 | 23,46 | -0,26% | 8.075,00 |
| 23.12.2024 | 23,58 | 23,72 | 23,29 | 23,52 | -0,38% | 2.613,00 |
| 20.12.2024 | 22,79 | 23,97 | 22,75 | 23,61 | 3,10% | 5.461,00 |
| 19.12.2024 | 22,74 | 23,19 | 22,42 | 22,90 | 0,57% | 5.042,00 |
| 18.12.2024 | 22,81 | 23,35 | 22,73 | 22,77 | -0,39% | 1.066,00 |
| 17.12.2024 | 23,73 | 23,75 | 22,80 | 22,86 | -1,08% | 4.064,00 |
| 16.12.2024 | 23,53 | 23,63 | 22,87 | 23,11 | -1,32% | 6.357,00 |
| 13.12.2024 | 23,40 | 23,72 | 23,20 | 23,42 | -0,09% | 6.202,00 |
| 12.12.2024 | 23,92 | 23,97 | 23,03 | 23,44 | -2,21% | 3.143,00 |
| 11.12.2024 | 24,02 | 24,28 | 23,91 | 23,97 | -0,25% | 4.540,00 |
| 10.12.2024 | 24,40 | 24,52 | 23,86 | 24,03 | -1,72% | 3.575,00 |
| 09.12.2024 | 24,60 | 24,99 | 24,16 | 24,45 | -0,12% | 16.589,00 |
| 06.12.2024 | 24,56 | 25,05 | 24,34 | 24,48 | 1,20% | 11.963,00 |
| 05.12.2024 | 23,53 | 24,56 | 23,51 | 24,19 | 2,76% | 7.343,00 |
| 04.12.2024 | 22,88 | 23,84 | 22,79 | 23,54 | 4,25% | 9.392,00 |
| 03.12.2024 | 23,58 | 23,60 | 22,20 | 22,58 | -4,28% | 15.354,00 |
| 02.12.2024 | 24,07 | 24,08 | 23,18 | 23,59 | -1,42% | 6.129,00 |
| 29.11.2024 | 23,36 | 24,07 | 23,30 | 23,93 | 2,22% | 4.251,00 |
| 28.11.2024 | 23,53 | 23,67 | 23,39 | 23,41 | -0,13% | 5.041,00 |
| 27.11.2024 | 23,39 | 23,46 | 22,85 | 23,44 | 0,17% | 4.439,00 |
| 26.11.2024 | 23,46 | 23,74 | 23,34 | 23,40 | -0,64% | 4.795,00 |
| 25.11.2024 | 23,38 | 23,98 | 23,32 | 23,55 | 0,60% | 4.052,00 |
| 22.11.2024 | 23,82 | 23,95 | 23,32 | 23,41 | -1,84% | 6.126,00 |
| 21.11.2024 | 23,84 | 24,38 | 23,69 | 23,85 | 0,04% | 9.357,00 |
| 20.11.2024 | 23,89 | 24,56 | 23,72 | 23,84 | 0,34% | 5.860,00 |
| 19.11.2024 | 23,97 | 24,34 | 23,36 | 23,76 | -0,63% | 36.685,00 |
| 18.11.2024 | 23,26 | 24,12 | 23,00 | 23,91 | 3,10% | 13.964,00 |
| 15.11.2024 | 22,06 | 23,64 | 21,68 | 23,19 | 4,84% | 16.226,00 |
| 14.11.2024 | 20,13 | 22,76 | 20,04 | 22,12 | 9,67% | 55.107,00 |
| 13.11.2024 | 19,84 | 20,49 | 19,72 | 20,17 | 1,18% | 3.272,00 |
| 12.11.2024 | 20,29 | 20,33 | 19,79 | 19,94 | -2,47% | 6.079,00 |
| 11.11.2024 | 20,10 | 20,82 | 20,05 | 20,44 | 1,54% | 6.873,00 |
| 08.11.2024 | 20,16 | 20,27 | 19,81 | 20,13 | -0,20% | 2.088,00 |
| 07.11.2024 | 19,97 | 20,69 | 19,70 | 20,17 | 1,15% | 3.081,00 |
| 06.11.2024 | 19,90 | 20,73 | 19,77 | 19,94 | 0,63% | 10.950,00 |
| 05.11.2024 | 19,66 | 19,90 | 19,62 | 19,82 | 1,10% | 2.941,00 |
| 04.11.2024 | 19,80 | 19,85 | 19,53 | 19,60 | 0,38% | 2.565,00 |
| 01.11.2024 | 19,75 | 19,94 | 19,52 | 19,53 | -1,21% | 15.817,00 |
| 31.10.2024 | 19,82 | 19,84 | 19,46 | 19,77 | -0,80% | 2.747,00 |
| 30.10.2024 | 20,24 | 20,28 | 19,63 | 19,93 | -1,70% | 4.903,00 |
| 29.10.2024 | 20,48 | 20,54 | 20,02 | 20,27 | -0,78% | 6.321,00 |
| 28.10.2024 | 20,28 | 20,44 | 19,99 | 20,43 | 1,49% | 5.765,00 |
| 25.10.2024 | 20,41 | 20,43 | 19,90 | 20,13 | -1,42% | 3.915,00 |
| 24.10.2024 | 20,12 | 20,56 | 20,10 | 20,42 | 1,54% | 2.264,00 |
| 23.10.2024 | 20,28 | 20,49 | 19,99 | 20,11 | -0,79% | 32.782,00 |
| 22.10.2024 | 20,28 | 20,43 | 19,84 | 20,27 | -0,15% | 13.730,00 |
| 21.10.2024 | 21,48 | 21,48 | 20,17 | 20,30 | -3,65% | 26.041,00 |
| 18.10.2024 | 21,09 | 21,17 | 20,74 | 21,07 | 0,00% | 16.021,00 |
| 17.10.2024 | 21,09 | 21,17 | 20,79 | 21,07 | 0,10% | 10.984,00 |
| 16.10.2024 | 20,91 | 21,25 | 20,67 | 21,05 | 0,48% | 6.155,00 |
| 15.10.2024 | 20,95 | 21,30 | 20,75 | 20,95 | 0,00% | 13.152,00 |
| 14.10.2024 | 20,49 | 21,00 | 20,40 | 20,95 | 2,20% | 9.023,00 |
| 11.10.2024 | 20,39 | 20,93 | 20,39 | 20,50 | 0,39% | 9.780,00 |
| 10.10.2024 | 19,76 | 20,97 | 19,76 | 20,42 | 1,49% | 9.166,00 |
| 09.10.2024 | 19,51 | 20,32 | 19,39 | 20,12 | 2,94% | 6.938,00 |
| 08.10.2024 | 19,74 | 19,74 | 18,99 | 19,55 | -1,49% | 15.834,00 |
| 07.10.2024 | 20,57 | 20,62 | 19,48 | 19,84 | -3,36% | 21.595,00 |