11,750€
-5,85%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,00% | - |
| 05.02.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,89% | - |
| 04.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,90% | - |
| 03.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -2,19% | - |
| 31.01.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,15% | - |
| 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 |