Scor SE
[WKN: A0LGQX | ISIN: FR0010411983]
Aktienkurse
27,550€ -0,22%
Echtzeit-Aktienkurs Scor SE
Bid: Ask:

Aktienkurse zur Scor SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2025 26,44 26,78 25,75 26,54 0,38% 6.561,00
03.03.2025 26,31 26,73 25,99 26,44 0,65% 5.294,00
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