19,815€
1,10%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 20,17 | 20,86 | 20,11 | 20,53 | 3,98% | 26.572,00 |
| 03.10.2024 | 19,79 | 19,87 | 19,48 | 19,75 | -0,05% | 2.478,00 |
| 02.10.2024 | 19,93 | 20,01 | 19,61 | 19,76 | -0,45% | 18.639,00 |
| 01.10.2024 | 20,29 | 20,32 | 19,71 | 19,85 | -2,19% | 4.659,00 |
| 30.09.2024 | 20,49 | 20,54 | 20,01 | 20,29 | -0,69% | 2.840,00 |
| 27.09.2024 | 20,09 | 20,59 | 20,09 | 20,43 | 1,49% | 6.567,00 |
| 26.09.2024 | 20,26 | 20,66 | 20,10 | 20,13 | 0,40% | 8.391,00 |
| 25.09.2024 | 19,90 | 20,34 | 19,88 | 20,05 | 0,22% | 3.619,00 |
| 24.09.2024 | 19,59 | 20,25 | 19,49 | 20,01 | 2,46% | 11.197,00 |
| 23.09.2024 | 19,48 | 19,55 | 19,02 | 19,53 | 0,59% | 9.537,00 |
| 20.09.2024 | 19,54 | 19,70 | 19,34 | 19,41 | -0,99% | 8.201,00 |
| 19.09.2024 | 19,60 | 19,94 | 19,51 | 19,61 | 0,77% | 10.832,00 |
| 18.09.2024 | 19,50 | 19,59 | 19,36 | 19,46 | -0,21% | 1.939,00 |
| 17.09.2024 | 19,45 | 19,67 | 19,18 | 19,50 | 0,21% | 2.053,00 |
| 16.09.2024 | 19,41 | 19,47 | 19,26 | 19,46 | 0,23% | 2.524,00 |
| 13.09.2024 | 19,39 | 19,72 | 19,29 | 19,41 | 0,08% | 4.958,00 |
| 12.09.2024 | 19,30 | 19,52 | 18,90 | 19,40 | 0,83% | 7.425,00 |
| 11.09.2024 | 19,86 | 19,89 | 18,60 | 19,24 | -3,12% | 9.874,00 |
| 10.09.2024 | 18,92 | 20,11 | 18,54 | 19,86 | 4,69% | 20.691,00 |
| 09.09.2024 | 18,51 | 19,01 | 18,46 | 18,97 | 3,04% | 7.668,00 |
| 06.09.2024 | 18,95 | 18,98 | 18,34 | 18,41 | -2,95% | 10.210,00 |
| 05.09.2024 | 18,81 | 19,44 | 18,78 | 18,97 | 0,64% | 4.184,00 |
| 04.09.2024 | 18,59 | 18,89 | 18,58 | 18,85 | 1,10% | 3.811,00 |
| 03.09.2024 | 18,97 | 19,06 | 18,63 | 18,64 | -2,08% | 12.841,00 |
| 02.09.2024 | 18,96 | 19,09 | 18,77 | 19,04 | 0,08% | 6.971,00 |
| 30.08.2024 | 18,81 | 19,03 | 18,80 | 19,02 | 1,33% | 7.118,00 |
| 29.08.2024 | 19,20 | 19,27 | 18,75 | 18,77 | -2,04% | 8.379,00 |
| 28.08.2024 | 19,04 | 19,19 | 18,97 | 19,16 | 0,82% | 12.220,00 |
| 27.08.2024 | 18,75 | 19,05 | 18,75 | 19,01 | 1,50% | 3.466,00 |
| 26.08.2024 | 19,13 | 19,16 | 18,70 | 18,73 | -2,09% | 13.935,00 |
| 23.08.2024 | 19,23 | 19,32 | 18,83 | 19,13 | 0,34% | 8.860,00 |
| 22.08.2024 | 18,47 | 19,18 | 18,45 | 19,06 | 3,22% | 15.843,00 |
| 21.08.2024 | 18,56 | 18,76 | 18,41 | 18,47 | -0,32% | 19.446,00 |
| 20.08.2024 | 18,48 | 18,69 | 18,26 | 18,53 | 0,19% | 8.964,00 |
| 19.08.2024 | 18,59 | 18,61 | 17,97 | 18,49 | 0,30% | 12.990,00 |
| 16.08.2024 | 17,74 | 18,80 | 17,60 | 18,44 | 4,12% | 13.973,00 |
| 15.08.2024 | 17,83 | 17,93 | 17,54 | 17,71 | -0,42% | 13.588,00 |
| 14.08.2024 | 17,65 | 17,79 | 17,33 | 17,78 | 0,82% | 11.281,00 |
| 13.08.2024 | 17,41 | 17,64 | 17,17 | 17,64 | 1,70% | 8.105,00 |
| 12.08.2024 | 17,10 | 17,38 | 16,95 | 17,34 | 1,64% | 13.089,00 |
| 09.08.2024 | 17,25 | 17,51 | 16,90 | 17,06 | -0,96% | 21.387,00 |
| 08.08.2024 | 17,75 | 18,19 | 17,04 | 17,23 | -2,35% | 18.357,00 |
| 07.08.2024 | 17,70 | 17,89 | 17,43 | 17,64 | -0,87% | 21.874,00 |
| 06.08.2024 | 17,86 | 18,26 | 17,35 | 17,80 | 0,34% | 30.130,00 |
| 05.08.2024 | 18,39 | 18,39 | 17,14 | 17,74 | -3,30% | 35.049,00 |
| 02.08.2024 | 19,01 | 19,05 | 18,15 | 18,34 | -4,25% | 44.417,00 |
| 01.08.2024 | 20,12 | 20,12 | 18,59 | 19,16 | -4,56% | 38.523,00 |
| 31.07.2024 | 20,89 | 21,21 | 19,66 | 20,07 | -6,08% | 35.488,00 |
| 30.07.2024 | 21,20 | 21,87 | 20,82 | 21,37 | 0,19% | 8.254,00 |
| 29.07.2024 | 21,44 | 21,84 | 20,70 | 21,33 | -0,19% | 13.555,00 |
| 26.07.2024 | 20,90 | 21,40 | 20,64 | 21,37 | 2,30% | 5.729,00 |
| 25.07.2024 | 20,56 | 21,04 | 20,28 | 20,89 | 1,85% | 7.640,00 |
| 24.07.2024 | 20,64 | 20,73 | 20,36 | 20,51 | -0,87% | 5.555,00 |
| 23.07.2024 | 20,63 | 20,83 | 20,43 | 20,69 | 0,15% | 8.135,00 |
| 22.07.2024 | 20,64 | 20,74 | 20,31 | 20,66 | 0,83% | 11.785,00 |
| 19.07.2024 | 20,50 | 20,78 | 19,96 | 20,49 | 0,29% | 13.893,00 |
| 18.07.2024 | 20,34 | 20,96 | 19,75 | 20,43 | 0,00% | 28.177,00 |
| 17.07.2024 | 19,79 | 20,74 | 19,47 | 20,43 | 3,29% | 46.433,00 |
| 16.07.2024 | 24,50 | 24,58 | 18,37 | 19,78 | -21,35% | 211.134,00 |
| 15.07.2024 | 26,02 | 26,60 | 25,12 | 25,15 | -2,29% | 1.827,00 |
| 12.07.2024 | 25,91 | 26,54 | 25,72 | 25,74 | -0,54% | 1.232,00 |
| 11.07.2024 | 25,78 | 26,39 | 25,27 | 25,88 | 0,27% | 3.987,00 |
| 10.07.2024 | 25,30 | 26,58 | 24,96 | 25,81 | 1,94% | 1.800,00 |
| 09.07.2024 | 26,17 | 26,17 | 25,12 | 25,32 | -3,43% | 8.534,00 |
| 08.07.2024 | 24,74 | 26,35 | 24,49 | 26,22 | 5,77% | 9.559,00 |
| 05.07.2024 | 24,79 | 25,37 | 24,49 | 24,79 | 0,20% | 6.794,00 |
| 04.07.2024 | 24,06 | 24,76 | 23,99 | 24,74 | 2,74% | 3.604,00 |
| 03.07.2024 | 23,82 | 24,16 | 23,57 | 24,08 | 1,39% | 10.948,00 |
| 02.07.2024 | 24,18 | 24,28 | 23,27 | 23,75 | -1,98% | 13.112,00 |
| 01.07.2024 | 24,55 | 24,84 | 23,84 | 24,23 | 0,21% | 8.026,00 |
| 28.06.2024 | 24,24 | 24,32 | 23,39 | 24,18 | -0,12% | 10.928,00 |
| 27.06.2024 | 24,72 | 24,75 | 23,96 | 24,21 | -2,06% | 5.718,00 |
| 26.06.2024 | 25,47 | 25,68 | 24,37 | 24,72 | -2,60% | 5.855,00 |
| 25.06.2024 | 25,53 | 25,55 | 25,24 | 25,38 | -0,47% | 6.693,00 |
| 24.06.2024 | 25,89 | 26,02 | 25,22 | 25,50 | -1,35% | 4.176,00 |
| 21.06.2024 | 26,13 | 26,15 | 25,72 | 25,85 | -1,11% | 1.271,00 |
| 20.06.2024 | 25,73 | 26,19 | 25,65 | 26,14 | 1,83% | 2.514,00 |
| 19.06.2024 | 25,34 | 25,80 | 25,30 | 25,67 | 1,46% | 4.192,00 |