11,260€
-0,18%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,26 | 11,31 | 11,22 | 11,25 | -0,27% | - |
| 30.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,81% | - |
| 27.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 26.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,72% | - |
| 25.06.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -2,45% | - |
| 24.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,88% | - |
| 23.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,35% | - |
| 20.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,18% | - |
| 19.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,23% | - |
| 18.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,04% | - |
| 17.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,37% | - |
| 16.06.2025 | 11,52 | 11,70 | 11,52 | 11,70 | 0,34% | 34,00 |
| 13.06.2025 | 11,64 | 11,66 | 11,64 | 11,66 | -0,34% | - |
| 12.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,52% | - |
| 11.06.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,17% | - |
| 10.06.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -1,19% | - |
| 09.06.2025 | 11,38 | 11,80 | 11,38 | 11,80 | 3,51% | 60,00 |
| 06.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,36% | - |
| 05.06.2025 | 11,36 | 11,92 | 11,36 | 11,92 | 4,93% | 500,00 |
| 04.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,00% | - |
| 03.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,18% | - |
| 02.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,53% | - |
| 30.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,07% | - |
| 29.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 28.05.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,36% | - |
| 27.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,18% | - |
| 26.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,71% | - |
| 23.05.2025 | 10,98 | 11,38 | 10,98 | 11,32 | 1,43% | 4.400,00 |
| 22.05.2025 | 11,40 | 11,40 | 11,16 | 11,16 | -0,71% | 100,00 |
| 21.05.2025 | 12,02 | 12,02 | 11,24 | 11,24 | -13,94% | 5.100,00 |
| 20.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,95% | - |
| 19.05.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 5,55% | - |
| 16.05.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,28% | - |
| 15.05.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -2,66% | - |
| 14.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,93% | - |
| 13.05.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -2,12% | - |
| 12.05.2025 | 12,98 | 13,20 | 12,98 | 13,20 | 1,38% | 61,00 |
| 09.05.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,46% | - |
| 08.05.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,61% | - |
| 07.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 2,81% | - |
| 06.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,47% | - |
| 02.05.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 2,58% | - |
| 30.04.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,16% | - |
| 29.04.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,16% | - |
| 28.04.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,32% | - |
| 25.04.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 3,49% | - |
| 24.04.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,50% | - |
| 23.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,85% | - |
| 22.04.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,67% | - |
| 17.04.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,16% | - |
| 16.04.2025 | 11,96 | 12,10 | 11,96 | 12,10 | 2,89% | 500,00 |
| 15.04.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,34% | - |
| 14.04.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,36% | - |
| 11.04.2025 | 11,62 | 11,76 | 11,56 | 11,76 | -5,77% | 16.000,00 |
| 10.04.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,73% | - |
| 09.04.2025 | 12,62 | 12,78 | 12,62 | 12,70 | -1,85% | 102,00 |
| 08.04.2025 | 12,88 | 12,94 | 12,88 | 12,94 | -1,67% | 222,00 |
| 07.04.2025 | 12,76 | 13,16 | 12,76 | 13,16 | -0,60% | 400,00 |
| 04.04.2025 | 13,12 | 13,24 | 13,12 | 13,24 | -0,15% | 190,00 |
| 03.04.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -1,78% | - |
| 02.04.2025 | 13,42 | 13,50 | 13,42 | 13,50 | 1,50% | - |
| 01.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,60% | - |
| 31.03.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -1,76% | - |
| 28.03.2025 | 13,34 | 13,62 | 13,34 | 13,62 | 1,49% | 30,00 |
| 27.03.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,45% | - |
| 26.03.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -2,88% | - |
| 25.03.2025 | 13,46 | 13,88 | 13,46 | 13,88 | 0,58% | 86,00 |
| 24.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,32% | 1,00 |
| 21.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,87% | - |
| 20.03.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,29% | - |
| 19.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,44% | - |
| 18.03.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 0,15% | - |
| 17.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 14.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,44% | - |
| 13.03.2025 | 13,72 | 13,76 | 13,72 | 13,76 | -1,43% | 800,00 |
| 12.03.2025 | 13,32 | 13,96 | 13,32 | 13,96 | 3,25% | 3.400,00 |
| 11.03.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -5,85% | - |
| 10.03.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,28% | - |
| 07.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,55% | - |
| 06.03.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -0,69% | - |
| 05.03.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,97% | - |
| 04.03.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,56% | - |
| 03.03.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,28% | - |
| 28.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 27.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,55% | - |
| 26.02.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 1,11% | - |
| 25.02.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 1,56% | - |
| 24.02.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,42% | - |
| 21.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,00% | - |
| 20.02.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,86% | - |
| 19.02.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,14% | - |
| 18.02.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,43% | - |
| 17.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,70% | - |
| 14.02.2025 | 13,86 | 14,14 | 13,86 | 14,14 | 0,71% | 40,00 |
| 13.02.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,14% | - |
| 12.02.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,57% | - |
| 11.02.2025 | 14,02 | 14,10 | 14,02 | 14,10 | 0,57% | 84,00 |
| 10.02.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 2,04% | - |
| 07.02.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,88% | - |