27,560€
1,77%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |