32,620€
-0,12%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 32,65 | 32,85 | 32,56 | 32,67 | 0,03% | 1.240,00 |
| 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 |
| 24.03.2026 | 29,76 | 30,30 | 29,76 | 29,89 | -0,33% | 3.468,00 |
| 23.03.2026 | 30,11 | 30,64 | 29,12 | 29,99 | -1,61% | 4.339,00 |
| 20.03.2026 | 30,62 | 31,02 | 30,17 | 30,48 | -0,75% | 2.833,00 |
| 19.03.2026 | 30,63 | 31,26 | 30,44 | 30,71 | 0,26% | 13.126,00 |
| 18.03.2026 | 31,48 | 31,74 | 30,61 | 30,63 | -1,48% | 6.179,00 |
| 17.03.2026 | 30,10 | 31,57 | 30,08 | 31,09 | 2,57% | 7.208,00 |
| 16.03.2026 | 30,09 | 30,65 | 29,84 | 30,31 | 0,97% | 4.639,00 |
| 13.03.2026 | 29,66 | 30,25 | 29,50 | 30,02 | 1,04% | 1.351,00 |
| 12.03.2026 | 29,63 | 30,06 | 29,61 | 29,71 | -0,67% | 900,00 |
| 11.03.2026 | 29,96 | 30,01 | 29,36 | 29,91 | 0,20% | 680,00 |
| 10.03.2026 | 30,12 | 30,44 | 29,77 | 29,85 | -1,00% | 2.538,00 |
| 09.03.2026 | 28,66 | 30,35 | 28,48 | 30,15 | 1,89% | 3.811,00 |
| 06.03.2026 | 29,86 | 30,13 | 29,06 | 29,59 | -0,47% | 988,00 |
| 05.03.2026 | 29,68 | 30,74 | 29,39 | 29,73 | -0,54% | 2.111,00 |
| 04.03.2026 | 28,85 | 30,75 | 28,77 | 29,89 | 2,50% | 3.330,00 |
| 03.03.2026 | 30,08 | 30,10 | 28,68 | 29,16 | -3,95% | 4.220,00 |
| 02.03.2026 | 29,81 | 30,67 | 29,75 | 30,36 | -0,49% | 5.549,00 |
| 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 |