13,870€
1,54%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 13,88 | 13,88 | 13,68 | 13,83 | 1,24% | - |
| 30.01.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | 2,00 |
| 29.01.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,59% | - |
| 28.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,58% | - |
| 27.01.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,45% | - |
| 24.01.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,07% | - |
| 23.01.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,76% | - |
| 22.01.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,00% | - |
| 21.01.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 1,07% | - |
| 20.01.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,61% | - |
| 17.01.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,30% | - |
| 16.01.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,46% | - |
| 15.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,91% | - |
| 14.01.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 2,96% | - |
| 13.01.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,31% | - |
| 10.01.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 1,26% | - |
| 09.01.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,24% | - |
| 08.01.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,68% | - |
| 07.01.2025 | 12,96 | 13,10 | 12,96 | 13,10 | 1,39% | 200,00 |
| 06.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,62% | - |
| 03.01.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,90% | - |
| 02.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,72% | - |
| 30.12.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 2,72% | - |
| 27.12.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,48% | - |
| 23.12.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,16% | - |
| 20.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,14% | - |
| 19.12.2024 | 12,32 | 12,48 | 12,26 | 12,26 | -0,97% | 1.000,00 |
| 18.12.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -2,52% | - |
| 17.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 555,00 |
| 16.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,16% | - |
| 13.12.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -1,55% | - |
| 12.12.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,47% | - |
| 11.12.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,94% | - |
| 10.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,91% | - |
| 09.12.2024 | 12,70 | 13,08 | 12,70 | 13,08 | 3,65% | 190,00 |
| 06.12.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,32% | - |
| 05.12.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,63% | - |
| 04.12.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,12% | - |
| 03.12.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -3,10% | - |
| 02.12.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 1,41% | 6,00 |
| 29.11.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -1,39% | - |
| 28.11.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -0,77% | - |
| 27.11.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,06% | - |
| 26.11.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 2,17% | - |
| 25.11.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,78% | - |
| 22.11.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,16% | - |
| 21.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,31% | - |
| 20.11.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -2,87% | - |
| 19.11.2024 | 13,04 | 13,22 | 13,04 | 13,22 | -0,90% | 170,00 |
| 18.11.2024 | 12,88 | 13,34 | 12,88 | 13,34 | 4,87% | 1.000,00 |
| 15.11.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 2,09% | - |
| 14.11.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -8,78% | - |
| 13.11.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,00% | - |
| 12.11.2024 | 13,74 | 13,74 | 13,66 | 13,66 | 0,29% | 2,00 |
| 11.11.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,00% | - |
| 08.11.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,87% | - |
| 07.11.2024 | 13,62 | 13,88 | 13,62 | 13,88 | -0,57% | 10,00 |
| 06.11.2024 | 13,76 | 13,96 | 13,76 | 13,96 | 1,75% | 186,00 |
| 05.11.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,44% | - |
| 04.11.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,17% | - |
| 01.11.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,29% | - |
| 31.10.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,44% | - |
| 30.10.2024 | 13,56 | 13,72 | 13,56 | 13,72 | 0,00% | 1,00 |
| 29.10.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,59% | - |
| 28.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,73% | - |
| 25.10.2024 | 13,66 | 13,74 | 13,66 | 13,74 | 0,73% | 5.000,00 |
| 24.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,87% | - |
| 23.10.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,73% | - |
| 22.10.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,29% | - |
| 21.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,58% | - |
| 18.10.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,14% | - |
| 17.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,56% | - |
| 16.10.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 0,57% | - |
| 15.10.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -0,14% | - |
| 14.10.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,00% | - |
| 11.10.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,72% | - |
| 10.10.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,57% | - |
| 09.10.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 1,15% | - |
| 08.10.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 1,17% | - |
| 07.10.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 1,18% | - |
| 04.10.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,44% | - |
| 03.10.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,00% | - |
| 02.10.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,15% | - |
| 01.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 30.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,15% | - |
| 27.09.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,44% | - |
| 26.09.2024 | 13,80 | 13,80 | 13,78 | 13,78 | 1,17% | - |
| 25.09.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,73% | - |
| 24.09.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,00% | - |
| 23.09.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,29% | - |
| 20.09.2024 | 13,80 | 13,80 | 13,76 | 13,76 | -1,29% | 180,00 |
| 19.09.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,85% | - |
| 18.09.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,43% | - |
| 17.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,86% | - |
| 16.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 0,00% | - |
| 13.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,84% | - |
| 12.09.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 1,29% | - |
| 11.09.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 0,00% | - |
| 10.09.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 0,58% | - |
| 09.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,57% | - |