30,510€
0,26%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,40 | 31,08 | 30,35 | 30,51 | 0,26% | 11.726,00 |
| 26.02.2026 | 30,09 | 30,45 | 29,84 | 30,43 | 1,06% | 1.907,00 |
| 25.02.2026 | 29,61 | 30,46 | 29,56 | 30,11 | 1,76% | 8.480,00 |
| 24.02.2026 | 29,48 | 29,81 | 29,32 | 29,59 | -0,20% | 1.010,00 |
| 23.02.2026 | 29,70 | 30,09 | 29,47 | 29,65 | -0,27% | 6.302,00 |
| 20.02.2026 | 29,48 | 29,84 | 29,39 | 29,73 | 1,12% | 4.572,00 |
| 19.02.2026 | 29,12 | 29,53 | 29,10 | 29,40 | 1,07% | 4.031,00 |
| 18.02.2026 | 29,28 | 29,52 | 28,82 | 29,09 | -0,48% | 1.911,00 |
| 17.02.2026 | 29,00 | 29,65 | 28,81 | 29,23 | 0,76% | 4.036,00 |
| 16.02.2026 | 28,91 | 29,24 | 28,64 | 29,01 | 1,15% | 3.250,00 |
| 13.02.2026 | 29,11 | 29,27 | 28,35 | 28,68 | -1,68% | 1.135,00 |
| 12.02.2026 | 28,65 | 29,23 | 28,57 | 29,17 | 1,99% | 9.596,00 |
| 11.02.2026 | 28,22 | 28,66 | 27,91 | 28,60 | 1,42% | 4.303,00 |
| 10.02.2026 | 28,80 | 28,86 | 28,06 | 28,20 | -2,32% | 1.668,00 |
| 09.02.2026 | 29,10 | 29,26 | 28,59 | 28,87 | -0,38% | 2.023,00 |
| 06.02.2026 | 28,90 | 29,22 | 28,77 | 28,98 | 0,63% | 5.126,00 |
| 05.02.2026 | 29,02 | 29,14 | 28,73 | 28,80 | -0,10% | 794,00 |
| 04.02.2026 | 28,10 | 29,36 | 28,08 | 28,83 | 2,82% | 7.319,00 |
| 03.02.2026 | 28,02 | 28,42 | 27,85 | 28,04 | 0,04% | 2.721,00 |
| 02.02.2026 | 27,06 | 28,23 | 27,00 | 28,03 | 1,89% | 1.298,00 |
| 30.01.2026 | 27,34 | 27,60 | 27,22 | 27,51 | 0,26% | 5.943,00 |
| 29.01.2026 | 27,28 | 27,49 | 27,06 | 27,44 | 0,73% | 1.912,00 |
| 28.01.2026 | 27,23 | 27,26 | 26,67 | 27,24 | 1,08% | 16.174,00 |
| 27.01.2026 | 27,45 | 27,48 | 26,93 | 26,95 | 0,00% | 3.332,00 |
| 26.01.2026 | 26,83 | 27,01 | 26,80 | 26,95 | 0,56% | 358,00 |
| 23.01.2026 | 27,02 | 27,14 | 26,74 | 26,80 | -0,63% | 5.257,00 |
| 22.01.2026 | 27,18 | 27,54 | 26,86 | 26,97 | -1,50% | 2.799,00 |
| 21.01.2026 | 27,62 | 27,62 | 26,76 | 27,38 | -1,26% | 5.889,00 |
| 20.01.2026 | 28,11 | 28,13 | 27,73 | 27,73 | -1,42% | 18,00 |
| 19.01.2026 | 27,75 | 28,41 | 27,65 | 28,13 | 0,36% | 2.948,00 |
| 16.01.2026 | 28,08 | 28,14 | 27,90 | 28,03 | -0,21% | 357,00 |
| 15.01.2026 | 28,46 | 28,48 | 27,97 | 28,09 | 0,86% | 683,00 |
| 14.01.2026 | 28,07 | 28,16 | 27,65 | 27,85 | -0,75% | 541,00 |
| 13.01.2026 | 28,67 | 28,71 | 27,91 | 28,06 | -0,50% | 1.244,00 |
| 09.01.2026 | 28,28 | 28,45 | 28,12 | 28,20 | -0,35% | 454,00 |
| 08.01.2026 | 27,83 | 28,35 | 27,63 | 28,30 | 1,40% | 5.328,00 |
| 07.01.2026 | 28,03 | 28,05 | 27,53 | 27,91 | -0,57% | 7.587,00 |
| 06.01.2026 | 28,41 | 28,60 | 27,80 | 28,07 | -0,95% | 2.425,00 |
| 05.01.2026 | 28,51 | 28,52 | 27,65 | 28,34 | -0,18% | 12.324,00 |
| 02.01.2026 | 28,76 | 28,80 | 28,19 | 28,39 | -0,53% | 1.448,00 |
| 30.12.2025 | 28,56 | 28,58 | 28,54 | 28,54 | -0,17% | - |
| 29.12.2025 | 28,44 | 28,63 | 28,32 | 28,59 | 0,56% | 3.854,00 |
| 23.12.2025 | 28,31 | 28,49 | 28,26 | 28,43 | 0,78% | 1.755,00 |
| 22.12.2025 | 28,30 | 28,40 | 27,94 | 28,21 | -0,39% | 3.005,00 |
| 19.12.2025 | 27,98 | 28,38 | 27,92 | 28,32 | 1,76% | 1.985,00 |
| 18.12.2025 | 27,75 | 27,91 | 27,69 | 27,83 | 0,29% | 563,00 |
| 17.12.2025 | 27,65 | 27,89 | 27,63 | 27,75 | 0,43% | 2.898,00 |
| 16.12.2025 | 27,30 | 27,88 | 27,25 | 27,63 | 0,91% | 4.097,00 |
| 15.12.2025 | 27,33 | 27,40 | 27,19 | 27,38 | 0,44% | 27,00 |
| 12.12.2025 | 27,03 | 27,47 | 27,03 | 27,26 | 1,00% | 3.212,00 |
| 11.12.2025 | 26,86 | 27,19 | 26,73 | 26,99 | -0,26% | 1.545,00 |
| 10.12.2025 | 26,56 | 27,07 | 26,49 | 27,06 | 1,88% | 4.681,00 |
| 09.12.2025 | 26,78 | 26,82 | 26,55 | 26,56 | 0,23% | 2.802,00 |
| 08.12.2025 | 26,54 | 26,54 | 26,38 | 26,50 | 0,42% | 1.109,00 |
| 05.12.2025 | 26,85 | 26,87 | 26,23 | 26,39 | -1,31% | 7.341,00 |
| 04.12.2025 | 27,04 | 27,04 | 26,69 | 26,74 | -0,74% | 2.526,00 |
| 03.12.2025 | 27,29 | 27,31 | 26,58 | 26,94 | -1,28% | 5.627,00 |
| 02.12.2025 | 27,49 | 27,51 | 27,02 | 27,29 | -0,66% | 2.468,00 |
| 01.12.2025 | 27,82 | 27,86 | 27,26 | 27,47 | -1,40% | 1.919,00 |
| 28.11.2025 | 27,49 | 27,90 | 27,35 | 27,86 | 1,35% | 1.919,00 |
| 27.11.2025 | 27,13 | 27,49 | 27,13 | 27,49 | 1,07% | 550,00 |
| 26.11.2025 | 27,21 | 27,25 | 26,95 | 27,20 | 0,29% | 1.493,00 |
| 25.11.2025 | 26,91 | 27,16 | 26,66 | 27,12 | 0,71% | 3.125,00 |
| 24.11.2025 | 27,00 | 27,08 | 26,64 | 26,93 | -0,11% | 2.324,00 |
| 21.11.2025 | 26,73 | 27,12 | 26,54 | 26,96 | 0,33% | 2.003,00 |
| 20.11.2025 | 27,35 | 27,41 | 26,78 | 26,87 | -1,10% | 1.418,00 |
| 19.11.2025 | 27,15 | 27,41 | 26,99 | 27,17 | -0,26% | 2.182,00 |
| 18.11.2025 | 27,42 | 27,56 | 27,04 | 27,24 | -1,30% | 3.248,00 |
| 17.11.2025 | 27,81 | 27,95 | 27,40 | 27,60 | -0,79% | 2.881,00 |
| 14.11.2025 | 27,58 | 27,91 | 27,35 | 27,82 | 0,87% | 4.914,00 |
| 13.11.2025 | 27,52 | 27,90 | 27,40 | 27,58 | 0,88% | 14.845,00 |
| 12.11.2025 | 27,54 | 27,76 | 27,18 | 27,34 | -1,12% | 4.119,00 |
| 11.11.2025 | 26,77 | 27,81 | 26,63 | 27,65 | 3,06% | 2.887,00 |
| 10.11.2025 | 26,57 | 27,04 | 26,54 | 26,83 | 1,51% | 5.331,00 |
| 07.11.2025 | 26,67 | 26,69 | 26,02 | 26,43 | -0,94% | 7.179,00 |
| 06.11.2025 | 26,53 | 26,73 | 26,08 | 26,68 | 3,77% | 3.259,00 |
| 05.11.2025 | 25,45 | 25,75 | 25,37 | 25,71 | 0,74% | 1.036,00 |
| 04.11.2025 | 25,97 | 25,99 | 25,30 | 25,52 | -1,85% | 11.372,00 |
| 03.11.2025 | 26,66 | 26,95 | 25,73 | 26,00 | -2,00% | 18.421,00 |
| 31.10.2025 | 29,10 | 29,14 | 26,22 | 26,53 | -12,09% | 27.524,00 |
| 30.10.2025 | 29,98 | 30,27 | 29,54 | 30,18 | 0,77% | 3.845,00 |
| 29.10.2025 | 30,17 | 30,21 | 29,73 | 29,95 | -0,73% | 2.475,00 |
| 28.10.2025 | 30,40 | 30,42 | 29,86 | 30,17 | -0,89% | 1.533,00 |
| 27.10.2025 | 30,26 | 30,45 | 29,95 | 30,44 | 1,03% | 11.299,00 |
| 24.10.2025 | 30,18 | 30,22 | 29,80 | 30,13 | 0,00% | 537,00 |
| 23.10.2025 | 29,88 | 30,25 | 29,85 | 30,13 | 0,40% | 1.667,00 |
| 22.10.2025 | 29,80 | 30,24 | 29,80 | 30,01 | 0,54% | 486,00 |
| 21.10.2025 | 29,76 | 30,02 | 29,62 | 29,85 | 0,13% | 525,00 |
| 20.10.2025 | 30,06 | 30,14 | 29,51 | 29,81 | -0,40% | 613,00 |
| 17.10.2025 | 29,67 | 30,05 | 29,42 | 29,93 | -2,41% | 5.979,00 |
| 16.10.2025 | 30,80 | 30,91 | 30,58 | 30,67 | -0,20% | 440,00 |
| 15.10.2025 | 31,60 | 31,83 | 30,56 | 30,73 | -2,38% | 2.844,00 |
| 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 |