30,270€
1,00%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,93 | 30,46 | 29,82 | 30,27 | 1,00% | 3.017,00 |
| 24.07.2025 | 30,33 | 30,51 | 29,60 | 29,97 | -2,92% | 4.670,00 |
| 23.07.2025 | 29,75 | 30,98 | 29,67 | 30,87 | 4,47% | 13.211,00 |
| 22.07.2025 | 29,65 | 29,68 | 29,19 | 29,55 | -1,07% | 34.241,00 |
| 21.07.2025 | 28,99 | 29,98 | 28,99 | 29,87 | 3,04% | 6.419,00 |
| 18.07.2025 | 29,07 | 29,13 | 28,88 | 28,99 | 0,03% | 1.952,00 |
| 17.07.2025 | 28,94 | 29,08 | 28,64 | 28,98 | 0,17% | 3.704,00 |
| 16.07.2025 | 28,37 | 28,97 | 28,29 | 28,93 | 1,72% | 661,00 |
| 15.07.2025 | 28,83 | 28,85 | 28,42 | 28,44 | -1,11% | 524,00 |
| 14.07.2025 | 28,49 | 28,78 | 27,99 | 28,76 | 0,17% | 1.292,00 |
| 11.07.2025 | 28,77 | 28,89 | 28,58 | 28,71 | -0,42% | 1.879,00 |
| 10.07.2025 | 28,95 | 29,33 | 28,74 | 28,83 | -0,59% | 782,00 |
| 09.07.2025 | 28,64 | 29,19 | 28,60 | 29,00 | 1,22% | 1.910,00 |
| 08.07.2025 | 28,08 | 28,73 | 28,06 | 28,65 | 2,43% | 425,00 |
| 07.07.2025 | 27,68 | 28,22 | 27,64 | 27,97 | 1,49% | 1.274,00 |
| 04.07.2025 | 27,48 | 27,68 | 27,37 | 27,56 | -0,18% | 547,00 |
| 03.07.2025 | 27,50 | 27,82 | 27,49 | 27,61 | 0,66% | 1.393,00 |
| 02.07.2025 | 27,89 | 27,93 | 27,34 | 27,43 | -1,30% | 1.437,00 |
| 01.07.2025 | 28,07 | 28,09 | 27,64 | 27,79 | -1,00% | 596,00 |
| 30.06.2025 | 28,10 | 28,19 | 27,92 | 28,07 | 0,14% | 530,00 |
| 27.06.2025 | 27,64 | 28,08 | 27,64 | 28,03 | 1,56% | 2.315,00 |
| 26.06.2025 | 27,90 | 27,96 | 27,44 | 27,60 | -0,90% | 1.708,00 |
| 25.06.2025 | 27,88 | 27,92 | 27,49 | 27,85 | -0,11% | 1.508,00 |
| 24.06.2025 | 28,62 | 28,71 | 27,78 | 27,88 | -1,31% | 1.821,00 |
| 23.06.2025 | 28,44 | 28,54 | 27,97 | 28,25 | -0,98% | 3.663,00 |
| 20.06.2025 | 28,11 | 28,73 | 27,93 | 28,53 | 2,26% | 655,00 |
| 19.06.2025 | 28,07 | 28,27 | 27,89 | 27,90 | -1,13% | 327,00 |
| 18.06.2025 | 27,96 | 28,37 | 27,90 | 28,22 | 1,18% | 3.068,00 |
| 17.06.2025 | 28,34 | 28,40 | 27,85 | 27,89 | -1,90% | 1.587,00 |
| 16.06.2025 | 28,15 | 28,57 | 28,13 | 28,43 | 0,64% | 2.617,00 |
| 13.06.2025 | 27,88 | 28,31 | 27,58 | 28,25 | -0,42% | 2.653,00 |
| 12.06.2025 | 28,40 | 28,66 | 27,97 | 28,37 | -0,63% | 3.591,00 |
| 11.06.2025 | 28,59 | 28,83 | 28,47 | 28,55 | -0,24% | 1.567,00 |
| 10.06.2025 | 29,02 | 29,06 | 28,47 | 28,62 | -1,21% | 866,00 |
| 09.06.2025 | 28,94 | 29,31 | 28,90 | 28,97 | 0,10% | 727,00 |
| 06.06.2025 | 28,84 | 29,07 | 28,77 | 28,94 | 0,52% | 2.870,00 |
| 05.06.2025 | 28,96 | 29,14 | 28,70 | 28,79 | -0,69% | 1.848,00 |
| 04.06.2025 | 29,16 | 29,24 | 28,91 | 28,99 | -0,34% | 2.918,00 |
| 03.06.2025 | 29,02 | 29,13 | 28,65 | 29,09 | -0,07% | 4.298,00 |
| 02.06.2025 | 28,89 | 29,22 | 28,72 | 29,11 | 0,69% | 4.812,00 |
| 30.05.2025 | 28,76 | 29,27 | 28,72 | 28,91 | 0,77% | 2.860,00 |
| 29.05.2025 | 29,08 | 29,08 | 28,57 | 28,69 | 0,14% | 1.149,00 |
| 28.05.2025 | 28,82 | 28,96 | 28,60 | 28,65 | -0,90% | 4.763,00 |
| 27.05.2025 | 28,93 | 29,06 | 28,73 | 28,91 | -0,07% | 9.884,00 |
| 26.05.2025 | 28,92 | 28,98 | 28,67 | 28,93 | 1,40% | 2.540,00 |
| 23.05.2025 | 28,93 | 29,08 | 27,79 | 28,53 | -1,38% | 9.449,00 |
| 22.05.2025 | 28,48 | 28,99 | 28,20 | 28,93 | 1,76% | 3.110,00 |
| 21.05.2025 | 28,43 | 28,89 | 28,31 | 28,43 | -0,32% | 1.680,00 |
| 20.05.2025 | 28,36 | 28,64 | 27,99 | 28,52 | 0,21% | 1.871,00 |
| 19.05.2025 | 28,53 | 28,60 | 28,12 | 28,46 | -0,45% | 5.435,00 |
| 16.05.2025 | 28,41 | 28,70 | 28,22 | 28,59 | 0,63% | 6.027,00 |
| 15.05.2025 | 27,20 | 28,47 | 27,16 | 28,41 | 4,14% | 6.250,00 |
| 14.05.2025 | 27,44 | 27,59 | 27,15 | 27,28 | -1,37% | 2.221,00 |
| 13.05.2025 | 27,48 | 27,86 | 27,13 | 27,66 | 0,80% | 2.896,00 |
| 12.05.2025 | 27,46 | 28,01 | 27,06 | 27,44 | -0,40% | 15.653,00 |
| 09.05.2025 | 27,19 | 27,83 | 27,14 | 27,55 | 1,74% | 26.615,00 |
| 08.05.2025 | 27,65 | 27,82 | 27,04 | 27,08 | -1,81% | 3.323,00 |
| 07.05.2025 | 26,75 | 28,54 | 26,75 | 27,58 | 5,03% | 13.720,00 |
| 06.05.2025 | 26,69 | 26,83 | 26,24 | 26,26 | -1,43% | 2.896,00 |
| 05.05.2025 | 26,41 | 26,80 | 26,39 | 26,64 | 0,53% | 1.783,00 |
| 02.05.2025 | 25,89 | 26,52 | 25,80 | 26,50 | -4,26% | 7.573,00 |
| 30.04.2025 | 27,28 | 27,83 | 27,14 | 27,68 | 1,21% | 5.754,00 |
| 29.04.2025 | 27,27 | 27,42 | 27,02 | 27,35 | 0,15% | 7.912,00 |
| 28.04.2025 | 26,86 | 27,41 | 26,84 | 27,31 | 1,11% | 3.693,00 |
| 25.04.2025 | 26,87 | 27,12 | 26,76 | 27,01 | 0,63% | 4.150,00 |
| 24.04.2025 | 26,67 | 26,95 | 26,56 | 26,84 | 0,34% | 3.657,00 |
| 23.04.2025 | 26,11 | 26,87 | 25,91 | 26,75 | 3,04% | 5.170,00 |
| 22.04.2025 | 25,12 | 26,08 | 25,10 | 25,96 | 3,47% | 4.579,00 |
| 17.04.2025 | 24,85 | 25,37 | 24,83 | 25,09 | 2,16% | 745,00 |
| 16.04.2025 | 24,95 | 25,15 | 24,44 | 24,56 | -3,15% | 3.426,00 |
| 15.04.2025 | 24,63 | 25,48 | 24,61 | 25,36 | 2,84% | 1.904,00 |
| 14.04.2025 | 23,99 | 24,86 | 23,99 | 24,66 | 4,14% | 4.422,00 |
| 11.04.2025 | 24,04 | 24,14 | 22,91 | 23,68 | -2,19% | 6.019,00 |
| 10.04.2025 | 24,33 | 26,52 | 23,24 | 24,21 | -1,18% | 8.849,00 |
| 09.04.2025 | 22,42 | 24,70 | 22,07 | 24,50 | 8,60% | 9.561,00 |
| 08.04.2025 | 22,32 | 23,33 | 22,09 | 22,56 | 0,94% | 12.518,00 |
| 07.04.2025 | 23,29 | 23,51 | 20,02 | 22,35 | -5,93% | 37.143,00 |
| 04.04.2025 | 26,43 | 26,51 | 22,90 | 23,76 | -9,52% | 39.237,00 |
| 03.04.2025 | 26,55 | 26,75 | 25,97 | 26,26 | -2,45% | - |
| 02.04.2025 | 26,77 | 27,04 | 26,50 | 26,92 | 0,49% | 3.090,00 |
| 01.04.2025 | 26,73 | 27,15 | 26,58 | 26,79 | 0,04% | 1.591,00 |
| 31.03.2025 | 27,19 | 27,47 | 26,56 | 26,78 | -2,44% | 6.381,00 |
| 28.03.2025 | 27,62 | 27,92 | 27,30 | 27,45 | -1,72% | 4.735,00 |
| 27.03.2025 | 27,74 | 28,10 | 27,62 | 27,93 | 0,50% | 2.961,00 |
| 26.03.2025 | 28,14 | 28,36 | 27,72 | 27,79 | -1,31% | 15.087,00 |
| 25.03.2025 | 28,18 | 28,45 | 27,83 | 28,16 | -0,25% | 3.717,00 |
| 24.03.2025 | 27,31 | 28,61 | 27,11 | 28,23 | 5,10% | 6.722,00 |
| 21.03.2025 | 27,18 | 27,20 | 26,79 | 26,86 | -1,25% | 695,00 |
| 20.03.2025 | 27,28 | 27,49 | 26,92 | 27,20 | -0,48% | 3.392,00 |
| 19.03.2025 | 27,71 | 27,72 | 27,20 | 27,33 | -1,37% | 11.749,00 |
| 18.03.2025 | 27,41 | 27,77 | 27,31 | 27,71 | 1,13% | 4.819,00 |
| 17.03.2025 | 26,57 | 27,53 | 26,50 | 27,40 | 2,66% | 35.499,00 |
| 14.03.2025 | 26,52 | 26,78 | 26,22 | 26,69 | 1,41% | 5.632,00 |
| 13.03.2025 | 26,29 | 26,81 | 26,23 | 26,32 | 0,00% | 9.615,00 |
| 12.03.2025 | 25,87 | 26,53 | 25,75 | 26,32 | 2,02% | 5.599,00 |
| 11.03.2025 | 25,66 | 25,99 | 25,27 | 25,80 | 2,02% | 9.869,00 |
| 10.03.2025 | 25,77 | 25,81 | 24,99 | 25,29 | -1,86% | 16.877,00 |
| 07.03.2025 | 26,44 | 26,64 | 25,33 | 25,77 | -2,79% | 3.206,00 |
| 06.03.2025 | 26,56 | 26,94 | 26,23 | 26,51 | 0,26% | 2.492,00 |
| 05.03.2025 | 26,24 | 26,78 | 25,31 | 26,44 | -0,38% | 5.610,00 |