31,630€
0,48%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,60 | 31,64 | 31,58 | 31,64 | 0,51% | 6,00 |
| 14.10.2025 | 31,10 | 31,78 | 30,99 | 31,48 | 0,58% | 2.050,00 |
| 13.10.2025 | 31,18 | 31,69 | 31,10 | 31,30 | 1,52% | 1.038,00 |
| 10.10.2025 | 31,24 | 31,60 | 30,80 | 30,83 | -1,22% | 1.815,00 |
| 09.10.2025 | 31,53 | 31,63 | 31,10 | 31,21 | -0,98% | 2.703,00 |
| 08.10.2025 | 30,69 | 31,57 | 30,56 | 31,52 | 3,01% | 10.850,00 |
| 07.10.2025 | 30,28 | 30,95 | 30,24 | 30,60 | 0,82% | 3.195,00 |
| 06.10.2025 | 30,08 | 30,39 | 29,17 | 30,35 | 0,56% | 2.878,00 |
| 03.10.2025 | 30,12 | 30,23 | 29,63 | 30,18 | 0,17% | 366,00 |
| 02.10.2025 | 30,14 | 30,21 | 29,72 | 30,13 | 0,13% | 1.423,00 |
| 01.10.2025 | 29,92 | 30,24 | 29,71 | 30,09 | 0,43% | 3.610,00 |
| 30.09.2025 | 29,72 | 30,07 | 29,42 | 29,96 | 0,64% | 2.793,00 |
| 29.09.2025 | 30,00 | 30,12 | 29,70 | 29,77 | -0,30% | 2.776,00 |
| 26.09.2025 | 29,56 | 30,42 | 29,52 | 29,86 | 1,53% | 5.141,00 |
| 25.09.2025 | 28,89 | 29,62 | 28,79 | 29,41 | 1,94% | 3.654,00 |
| 24.09.2025 | 28,59 | 28,91 | 28,42 | 28,85 | -0,14% | 6,00 |
| 23.09.2025 | 29,05 | 29,09 | 28,67 | 28,89 | -0,17% | 777,00 |
| 22.09.2025 | 28,80 | 29,07 | 28,55 | 28,94 | 0,35% | 1.191,00 |
| 19.09.2025 | 28,64 | 29,03 | 28,58 | 28,84 | 0,70% | 3.034,00 |
| 18.09.2025 | 28,66 | 28,83 | 28,48 | 28,64 | 0,28% | 1.383,00 |
| 17.09.2025 | 27,95 | 28,81 | 27,86 | 28,56 | 2,26% | 2.987,00 |
| 16.09.2025 | 28,11 | 28,13 | 27,76 | 27,93 | -0,50% | 1.178,00 |
| 15.09.2025 | 28,13 | 28,49 | 28,01 | 28,07 | -0,07% | 2.067,00 |
| 12.09.2025 | 27,62 | 28,32 | 27,52 | 28,09 | 1,23% | 1.727,00 |
| 11.09.2025 | 27,49 | 27,86 | 27,49 | 27,75 | 0,76% | 70,00 |
| 10.09.2025 | 27,78 | 27,82 | 27,42 | 27,54 | -0,15% | 292,00 |
| 09.09.2025 | 27,57 | 28,01 | 27,55 | 27,58 | 0,00% | 3.602,00 |
| 08.09.2025 | 27,62 | 27,71 | 27,15 | 27,58 | -0,07% | 533,00 |
| 05.09.2025 | 27,71 | 28,13 | 27,21 | 27,60 | -0,33% | 3.819,00 |
| 04.09.2025 | 27,37 | 27,71 | 27,22 | 27,69 | 1,54% | 3.277,00 |
| 03.09.2025 | 27,08 | 27,31 | 26,85 | 27,27 | 0,81% | 3.140,00 |
| 02.09.2025 | 27,61 | 27,82 | 27,03 | 27,05 | -2,45% | 7.051,00 |
| 01.09.2025 | 28,09 | 28,11 | 27,51 | 27,73 | -1,11% | 1.710,00 |
| 29.08.2025 | 28,02 | 28,12 | 27,85 | 28,04 | -0,04% | 573,00 |
| 28.08.2025 | 27,97 | 28,11 | 27,73 | 28,05 | 0,29% | 1.943,00 |
| 27.08.2025 | 27,69 | 27,97 | 27,60 | 27,97 | 1,01% | 1.803,00 |
| 26.08.2025 | 28,63 | 28,65 | 27,45 | 27,69 | -3,49% | 3.066,00 |
| 25.08.2025 | 28,92 | 29,13 | 28,60 | 28,69 | -0,86% | 521,00 |
| 22.08.2025 | 29,10 | 29,18 | 28,88 | 28,94 | -0,72% | 1.750,00 |
| 21.08.2025 | 28,94 | 29,23 | 28,87 | 29,15 | 0,55% | 1.692,00 |
| 20.08.2025 | 28,29 | 29,01 | 28,27 | 28,99 | 2,33% | 544,00 |
| 19.08.2025 | 28,72 | 28,76 | 28,31 | 28,33 | -1,39% | 1.305,00 |
| 18.08.2025 | 28,57 | 28,79 | 28,26 | 28,73 | 0,74% | 2.869,00 |
| 15.08.2025 | 28,72 | 28,89 | 28,45 | 28,52 | -1,08% | 383,00 |
| 14.08.2025 | 28,16 | 28,90 | 28,14 | 28,83 | 1,98% | 875,00 |
| 13.08.2025 | 28,51 | 28,55 | 27,99 | 28,27 | -0,74% | 1.116,00 |
| 12.08.2025 | 28,35 | 28,64 | 28,29 | 28,48 | 0,78% | 1.244,00 |
| 11.08.2025 | 28,35 | 28,44 | 28,11 | 28,26 | -0,32% | 1.566,00 |
| 08.08.2025 | 29,17 | 29,17 | 28,12 | 28,35 | -2,88% | 2.272,00 |
| 07.08.2025 | 29,13 | 29,47 | 28,94 | 29,19 | 0,79% | 3.325,00 |
| 06.08.2025 | 29,07 | 29,15 | 28,69 | 28,96 | 0,17% | 497,00 |
| 05.08.2025 | 28,50 | 29,05 | 28,29 | 28,91 | 1,72% | 1.649,00 |
| 04.08.2025 | 28,33 | 28,48 | 27,84 | 28,42 | 1,54% | 5.746,00 |
| 01.08.2025 | 28,55 | 28,66 | 27,71 | 27,99 | -2,41% | 1.657,00 |
| 31.07.2025 | 29,51 | 29,70 | 26,76 | 28,68 | -2,71% | 29.361,00 |
| 30.07.2025 | 30,37 | 30,39 | 29,36 | 29,48 | -2,77% | 3.098,00 |
| 29.07.2025 | 30,55 | 30,57 | 29,89 | 30,32 | -0,43% | 4.884,00 |
| 28.07.2025 | 30,70 | 30,77 | 29,86 | 30,45 | 0,59% | 5.215,00 |
| 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 |