34,640€
1,35%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 34,13 | 34,71 | 34,11 | 34,60 | 1,23% | 704,00 |
| 13.08.2026 | 34,39 | 34,47 | 34,03 | 34,18 | -0,35% | 1.103,00 |
| 12.08.2026 | 34,07 | 34,32 | 33,94 | 34,30 | 0,88% | 414,00 |
| 11.08.2026 | 34,49 | 34,76 | 33,94 | 34,00 | -1,45% | 182,00 |
| 10.08.2026 | 34,51 | 34,56 | 34,18 | 34,50 | -0,06% | 2.099,00 |
| 07.08.2026 | 34,27 | 34,74 | 33,92 | 34,52 | 0,64% | 421,00 |
| 06.08.2026 | 34,46 | 34,60 | 33,98 | 34,30 | -0,44% | 386,00 |
| 05.08.2026 | 34,27 | 34,90 | 33,92 | 34,45 | 0,85% | 986,00 |
| 04.08.2026 | 34,29 | 34,35 | 33,80 | 34,16 | -0,20% | 444,00 |
| 03.08.2026 | 34,45 | 34,49 | 33,85 | 34,23 | -0,09% | 2.903,00 |
| 31.07.2026 | 34,85 | 34,87 | 33,96 | 34,26 | -1,27% | 1.518,00 |
| 30.07.2026 | 33,05 | 35,28 | 32,97 | 34,70 | 4,87% | 5.546,00 |
| 29.07.2026 | 33,95 | 34,09 | 33,09 | 33,09 | -2,85% | 1.301,00 |
| 28.07.2026 | 33,76 | 34,12 | 33,72 | 34,06 | 0,50% | 919,00 |
| 27.07.2026 | 33,96 | 34,23 | 33,78 | 33,89 | 0,39% | 4.035,00 |
| 24.07.2026 | 33,05 | 33,91 | 32,97 | 33,76 | 1,90% | 6.708,00 |
| 23.07.2026 | 32,97 | 33,27 | 32,59 | 33,13 | 0,21% | 2.064,00 |
| 22.07.2026 | 32,61 | 33,49 | 32,53 | 33,06 | 1,26% | 422,00 |
| 21.07.2026 | 33,29 | 33,33 | 32,52 | 32,65 | -1,51% | 1.119,00 |
| 20.07.2026 | 33,15 | 33,44 | 32,87 | 33,15 | 0,12% | 2.354,00 |
| 17.07.2026 | 32,04 | 33,43 | 32,02 | 33,11 | 2,32% | 1.559,00 |
| 16.07.2026 | 32,23 | 32,64 | 31,89 | 32,36 | 0,62% | 220,00 |
| 15.07.2026 | 32,44 | 32,44 | 31,85 | 32,16 | -0,59% | 1.107,00 |
| 14.07.2026 | 32,02 | 32,46 | 31,91 | 32,35 | 1,03% | 771,00 |
| 13.07.2026 | 31,51 | 32,44 | 31,36 | 32,02 | 0,63% | 2.527,00 |
| 10.07.2026 | 31,48 | 31,99 | 31,47 | 31,82 | 0,70% | 211,00 |
| 09.07.2026 | 32,20 | 32,20 | 31,45 | 31,60 | -1,34% | 411,00 |
| 08.07.2026 | 31,79 | 32,04 | 31,27 | 32,03 | 0,13% | 1.363,00 |
| 07.07.2026 | 31,60 | 32,00 | 31,31 | 31,99 | 0,88% | 879,00 |
| 06.07.2026 | 31,34 | 31,73 | 31,18 | 31,71 | 1,31% | 2.077,00 |
| 03.07.2026 | 31,34 | 31,53 | 31,12 | 31,30 | 0,55% | 968,00 |
| 02.07.2026 | 31,57 | 31,72 | 31,11 | 31,13 | -1,39% | 790,00 |
| 01.07.2026 | 31,75 | 31,75 | 31,08 | 31,57 | -0,66% | 512,00 |
| 30.06.2026 | 31,77 | 31,95 | 31,54 | 31,78 | 0,22% | 1.547,00 |
| 29.06.2026 | 32,11 | 32,11 | 31,49 | 31,71 | -0,69% | 1.377,00 |
| 26.06.2026 | 32,02 | 32,13 | 31,73 | 31,93 | 0,19% | 1.011,00 |
| 25.06.2026 | 31,36 | 32,11 | 31,27 | 31,87 | 2,02% | 2.132,00 |
| 24.06.2026 | 31,50 | 31,51 | 31,12 | 31,24 | -0,67% | 3.400,00 |
| 23.06.2026 | 31,56 | 31,60 | 30,67 | 31,45 | -1,04% | 1.445,00 |
| 22.06.2026 | 31,40 | 31,85 | 31,35 | 31,78 | 1,34% | 1.000,00 |
| 19.06.2026 | 31,08 | 31,47 | 31,06 | 31,36 | 0,51% | 956,00 |
| 18.06.2026 | 30,80 | 31,34 | 30,70 | 31,20 | 0,68% | 1.494,00 |
| 17.06.2026 | 31,54 | 31,58 | 30,79 | 30,99 | -1,74% | 2.186,00 |
| 16.06.2026 | 31,18 | 31,58 | 31,17 | 31,54 | 1,22% | 1.303,00 |
| 15.06.2026 | 31,49 | 31,57 | 30,89 | 31,16 | 0,26% | 787,00 |
| 12.06.2026 | 31,43 | 31,49 | 30,89 | 31,08 | -0,96% | 1.057,00 |
| 11.06.2026 | 30,56 | 31,47 | 30,48 | 31,38 | 2,65% | 1.348,00 |
| 10.06.2026 | 30,35 | 30,75 | 30,04 | 30,57 | 0,66% | 945,00 |
| 09.06.2026 | 29,99 | 30,58 | 29,96 | 30,37 | -0,03% | 3.722,00 |
| 08.06.2026 | 30,12 | 30,54 | 30,06 | 30,38 | 0,40% | 577,00 |
| 05.06.2026 | 30,20 | 30,63 | 30,20 | 30,26 | -0,53% | 683,00 |
| 04.06.2026 | 30,07 | 30,42 | 30,07 | 30,42 | 0,66% | 376,00 |
| 03.06.2026 | 30,19 | 30,37 | 30,00 | 30,22 | 0,13% | 253,00 |
| 02.06.2026 | 30,26 | 30,54 | 30,04 | 30,18 | -0,10% | 1.499,00 |
| 01.06.2026 | 30,76 | 30,80 | 30,01 | 30,21 | -1,60% | 1.833,00 |
| 29.05.2026 | 31,02 | 31,04 | 30,61 | 30,70 | -0,78% | 483,00 |
| 28.05.2026 | 31,26 | 31,28 | 30,69 | 30,94 | -1,34% | 4.531,00 |
| 27.05.2026 | 32,12 | 32,17 | 31,25 | 31,36 | -1,60% | 2.028,00 |
| 26.05.2026 | 31,94 | 32,17 | 31,82 | 31,87 | -0,72% | 1.456,00 |
| 25.05.2026 | 32,12 | 32,37 | 32,07 | 32,10 | 0,91% | 550,00 |
| 22.05.2026 | 32,51 | 32,60 | 31,78 | 31,81 | -1,06% | 2.317,00 |
| 21.05.2026 | 32,79 | 32,85 | 32,01 | 32,15 | -2,07% | 945,00 |
| 20.05.2026 | 32,51 | 32,94 | 32,44 | 32,83 | 0,37% | 4.012,00 |
| 19.05.2026 | 32,36 | 33,03 | 32,35 | 32,71 | 1,27% | 4.905,00 |
| 18.05.2026 | 31,47 | 32,86 | 31,33 | 32,30 | 1,86% | 5.441,00 |
| 15.05.2026 | 31,15 | 32,03 | 31,13 | 31,71 | 0,76% | 974,00 |
| 14.05.2026 | 31,32 | 31,77 | 31,24 | 31,47 | 0,77% | 3.265,00 |
| 13.05.2026 | 31,38 | 31,68 | 31,05 | 31,23 | 0,13% | 632,00 |
| 12.05.2026 | 31,20 | 31,22 | 30,81 | 31,19 | -0,42% | 2.053,00 |
| 11.05.2026 | 31,00 | 31,36 | 30,74 | 31,32 | 1,06% | 2.254,00 |
| 08.05.2026 | 30,47 | 31,01 | 30,43 | 30,99 | 0,75% | 857,00 |
| 07.05.2026 | 31,39 | 31,50 | 30,72 | 30,76 | -2,04% | 4.132,00 |
| 06.05.2026 | 30,42 | 31,79 | 30,20 | 31,40 | 4,39% | 12.760,00 |
| 05.05.2026 | 29,62 | 30,12 | 29,27 | 30,08 | 1,79% | 1.930,00 |
| 04.05.2026 | 30,20 | 30,20 | 29,16 | 29,55 | -7,25% | 3.802,00 |
| 30.04.2026 | 30,96 | 31,91 | 30,90 | 31,86 | 2,08% | 3.780,00 |
| 29.04.2026 | 32,03 | 32,05 | 30,94 | 31,21 | -2,16% | 3.593,00 |
| 28.04.2026 | 31,80 | 32,03 | 31,66 | 31,90 | 0,89% | 1.529,00 |
| 27.04.2026 | 32,75 | 33,02 | 31,39 | 31,62 | -2,56% | 9.065,00 |
| 24.04.2026 | 32,57 | 32,64 | 32,17 | 32,45 | -0,12% | 1.833,00 |
| 23.04.2026 | 32,18 | 32,60 | 32,14 | 32,49 | 0,62% | 2.338,00 |
| 22.04.2026 | 33,31 | 33,40 | 32,25 | 32,29 | -2,62% | 6.424,00 |
| 21.04.2026 | 33,27 | 33,48 | 32,91 | 33,16 | -0,09% | 5.132,00 |
| 20.04.2026 | 33,40 | 33,90 | 32,71 | 33,19 | 0,58% | 9.609,00 |
| 17.04.2026 | 32,70 | 33,30 | 32,57 | 33,00 | 1,01% | 3.955,00 |
| 16.04.2026 | 32,99 | 33,02 | 32,57 | 32,67 | -0,58% | 2.700,00 |
| 15.04.2026 | 32,65 | 32,98 | 32,51 | 32,86 | 0,61% | 4.177,00 |
| 14.04.2026 | 32,05 | 32,80 | 32,04 | 32,66 | 1,78% | 3.967,00 |
| 13.04.2026 | 31,87 | 32,18 | 31,76 | 32,09 | 0,12% | 2.012,00 |
| 10.04.2026 | 31,92 | 32,21 | 31,79 | 32,05 | 0,50% | 3.765,00 |
| 09.04.2026 | 31,50 | 31,96 | 31,40 | 31,89 | 1,11% | 1.918,00 |
| 08.04.2026 | 31,74 | 31,87 | 30,85 | 31,54 | -0,47% | 7.957,00 |
| 07.04.2026 | 31,26 | 31,70 | 31,05 | 31,69 | 2,49% | 5.220,00 |
| 02.04.2026 | 30,16 | 31,02 | 30,08 | 30,92 | 0,36% | 1.256,00 |
| 01.04.2026 | 31,11 | 31,30 | 30,53 | 30,81 | -0,74% | 3.957,00 |
| 31.03.2026 | 30,54 | 31,08 | 30,40 | 31,04 | 1,80% | 2.380,00 |
| 30.03.2026 | 29,91 | 30,68 | 29,91 | 30,49 | 1,80% | 1.834,00 |
| 27.03.2026 | 30,56 | 30,65 | 29,95 | 29,95 | -1,77% | 226,00 |
| 26.03.2026 | 30,20 | 30,77 | 30,02 | 30,49 | 0,46% | 768,00 |
| 25.03.2026 | 30,16 | 30,66 | 30,12 | 30,35 | 1,54% | 1.120,00 |