12,320€
0,82%
Echtzeit-Aktienkurs SCAND.TOBACCO GROUP DK 1
Bid:
Ask:
Aktienkurse zur SCAND.TOBACCO GROUP DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,92 | 12,50 | 11,92 | 12,50 | 2,29% | 2.085,00 |
| 28.08.2025 | 12,04 | 12,26 | 11,94 | 12,22 | -0,33% | 3.805,00 |
| 27.08.2025 | 12,30 | 12,30 | 12,16 | 12,26 | 0,66% | 2.160,00 |
| 26.08.2025 | 12,10 | 12,20 | 12,10 | 12,18 | -0,16% | 3.240,00 |
| 25.08.2025 | 12,42 | 12,42 | 12,20 | 12,20 | -0,81% | 5.203,00 |
| 22.08.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 2,16% | 915,00 |
| 21.08.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,00% | - |
| 20.08.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | - |
| 19.08.2025 | 12,04 | 12,16 | 12,04 | 12,16 | -1,14% | 1.000,00 |
| 18.08.2025 | 12,50 | 12,50 | 12,10 | 12,30 | 2,16% | 1.400,00 |
| 15.08.2025 | 12,00 | 12,10 | 12,00 | 12,04 | -0,99% | 3.630,00 |
| 14.08.2025 | 12,00 | 12,16 | 12,00 | 12,16 | 0,16% | 6.575,00 |
| 13.08.2025 | 12,30 | 12,30 | 12,08 | 12,14 | -0,33% | 6.669,00 |
| 12.08.2025 | 12,00 | 12,34 | 12,00 | 12,18 | -0,98% | 9.890,00 |
| 11.08.2025 | 12,14 | 12,30 | 11,86 | 12,30 | 5,13% | 19.207,00 |
| 08.08.2025 | 11,52 | 11,70 | 11,52 | 11,70 | 2,99% | 200,00 |
| 07.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,53% | - |
| 06.08.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,88% | - |
| 05.08.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,07% | - |
| 04.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,10% | - |
| 01.08.2025 | 11,32 | 11,44 | 11,32 | 11,44 | 1,42% | 200,00 |
| 31.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,53% | - |
| 30.07.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,35% | - |
| 29.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | - |
| 28.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,35% | - |
| 25.07.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,35% | - |
| 24.07.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 23.07.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,70% | - |
| 22.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,40% | - |
| 21.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 3,37% | 174,00 |
| 18.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,36% | - |
| 17.07.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,71% | - |
| 16.07.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,53% | - |
| 15.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,61% | - |
| 14.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,78% | - |
| 11.07.2025 | 11,20 | 11,52 | 11,20 | 11,52 | 3,04% | 250,00 |
| 10.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,93% | - |
| 09.07.2025 | 11,16 | 11,40 | 11,16 | 11,40 | 2,15% | 100,00 |
| 08.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,00% | - |
| 07.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,89% | - |
| 04.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,35% | - |
| 03.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,18% | - |
| 02.07.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,53% | - |
| 01.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 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 |