9,185€
-2,49%
Echtzeit-Aktienkurs SCAND.TOBACCO GROUP DK 1
Bid:
Ask:
Aktienkurse zur SCAND.TOBACCO GROUP DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 9,36 | 9,36 | 9,15 | 9,15 | -2,87% | 100,00 |
| 13.04.2026 | 9,28 | 9,42 | 9,15 | 9,42 | 2,17% | 2.562,00 |
| 10.04.2026 | 9,22 | 9,22 | 9,22 | 9,22 | 0,88% | 115,00 |
| 09.04.2026 | 9,14 | 9,14 | 9,14 | 9,14 | -1,93% | - |
| 08.04.2026 | 9,32 | 9,32 | 9,32 | 9,32 | 0,32% | - |
| 07.04.2026 | 9,30 | 9,30 | 9,29 | 9,29 | 3,80% | 239,00 |
| 02.04.2026 | 9,05 | 9,05 | 8,95 | 8,95 | -3,56% | 120,00 |
| 01.04.2026 | 9,10 | 9,28 | 9,10 | 9,28 | 0,32% | 400,00 |
| 31.03.2026 | 8,85 | 9,25 | 8,85 | 9,25 | 4,52% | 800,00 |
| 30.03.2026 | 8,68 | 8,85 | 8,68 | 8,85 | -1,12% | 550,00 |
| 27.03.2026 | 9,00 | 9,00 | 8,95 | 8,95 | 1,24% | 400,00 |
| 26.03.2026 | 8,84 | 8,84 | 8,84 | 8,84 | -1,56% | - |
| 25.03.2026 | 8,86 | 8,98 | 8,86 | 8,98 | 2,16% | 300,00 |
| 24.03.2026 | 8,77 | 8,79 | 8,77 | 8,79 | -1,57% | 100,00 |
| 23.03.2026 | 8,59 | 8,93 | 8,59 | 8,93 | 1,36% | 860,00 |
| 20.03.2026 | 8,87 | 8,87 | 8,81 | 8,81 | -1,23% | 114,00 |
| 19.03.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -1,65% | - |
| 18.03.2026 | 9,07 | 9,07 | 9,07 | 9,07 | -0,33% | - |
| 17.03.2026 | 9,05 | 9,13 | 9,05 | 9,10 | 0,22% | 700,00 |
| 16.03.2026 | 9,23 | 9,23 | 9,08 | 9,08 | -1,73% | 400,00 |
| 13.03.2026 | 9,00 | 9,24 | 9,00 | 9,24 | 0,87% | 256,00 |
| 12.03.2026 | 9,00 | 9,16 | 9,00 | 9,16 | -1,51% | 1.700,00 |
| 11.03.2026 | 9,27 | 9,30 | 9,27 | 9,30 | -1,48% | 450,00 |
| 10.03.2026 | 8,84 | 9,46 | 8,84 | 9,44 | 7,39% | 1.373,00 |
| 09.03.2026 | 8,68 | 8,95 | 8,68 | 8,79 | -3,09% | 10.920,00 |
| 06.03.2026 | 9,30 | 9,36 | 9,07 | 9,07 | -7,92% | 5.705,00 |
| 05.03.2026 | 11,40 | 11,80 | 9,56 | 9,85 | -17,92% | 18.703,00 |
| 04.03.2026 | 13,20 | 13,52 | 11,00 | 12,00 | -10,18% | 515,00 |
| 03.03.2026 | 13,54 | 13,54 | 13,36 | 13,36 | -0,15% | 200,00 |
| 02.03.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | 399,00 |
| 27.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,30% | - |
| 26.02.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -1,75% | - |
| 25.02.2026 | 13,52 | 13,68 | 13,52 | 13,68 | -0,15% | 560,00 |
| 24.02.2026 | 13,48 | 13,70 | 13,48 | 13,70 | 1,33% | 220,00 |
| 23.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 0,30% | - |
| 20.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,45% | - |
| 19.02.2026 | 13,38 | 13,56 | 13,38 | 13,42 | 0,75% | 1.345,00 |
| 18.02.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 0,45% | - |
| 17.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -1,78% | - |
| 16.02.2026 | 13,60 | 13,60 | 13,28 | 13,50 | 0,00% | 250,00 |
| 13.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 190,00 |
| 12.02.2026 | 13,50 | 13,66 | 13,50 | 13,50 | -1,89% | 4.930,00 |
| 11.02.2026 | 13,36 | 13,76 | 13,36 | 13,76 | 1,18% | 2.030,00 |
| 10.02.2026 | 13,40 | 13,60 | 13,40 | 13,60 | -1,16% | 2.580,00 |
| 09.02.2026 | 13,62 | 13,76 | 13,62 | 13,76 | 1,62% | 220,00 |
| 06.02.2026 | 13,28 | 13,54 | 13,28 | 13,54 | 0,00% | 150,00 |
| 05.02.2026 | 13,30 | 13,54 | 13,30 | 13,54 | -0,15% | 370,00 |
| 04.02.2026 | 13,50 | 13,56 | 13,44 | 13,56 | 0,74% | 710,00 |
| 03.02.2026 | 13,12 | 13,46 | 13,12 | 13,46 | 0,90% | 380,00 |
| 02.02.2026 | 13,60 | 13,60 | 13,26 | 13,34 | 1,68% | 3.820,00 |
| 30.01.2026 | 12,80 | 13,12 | 12,80 | 13,12 | 2,50% | 1.103,00 |
| 29.01.2026 | 12,80 | 12,96 | 12,80 | 12,80 | -0,93% | 2.570,00 |
| 28.01.2026 | 12,70 | 12,92 | 12,70 | 12,92 | 0,00% | 1.500,00 |
| 27.01.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 1,10% | 3.000,00 |
| 26.01.2026 | 13,00 | 13,00 | 12,78 | 12,78 | 0,47% | 51,00 |
| 23.01.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 1,60% | - |
| 22.01.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -0,79% | - |
| 21.01.2026 | 12,52 | 12,62 | 12,52 | 12,62 | -0,32% | 1.200,00 |
| 20.01.2026 | 12,64 | 12,66 | 12,64 | 12,66 | -0,78% | 200,00 |
| 19.01.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -2,60% | - |
| 16.01.2026 | 12,88 | 13,10 | 12,88 | 13,10 | 2,83% | 100,00 |
| 15.01.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,11% | - |
| 14.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,47% | - |
| 13.01.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,32% | - |
| 12.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 09.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,96% | - |
| 08.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 07.01.2026 | 12,70 | 12,82 | 12,70 | 12,70 | -0,63% | 6.080,00 |
| 06.01.2026 | 12,70 | 13,20 | 12,70 | 12,78 | 0,47% | 780,00 |
| 05.01.2026 | 12,92 | 13,00 | 12,72 | 12,72 | -0,31% | 220,00 |
| 02.01.2026 | 12,60 | 13,04 | 12,60 | 12,76 | -0,16% | 2.429,00 |
| 30.12.2025 | 12,56 | 12,78 | 12,56 | 12,78 | 0,00% | 40,00 |
| 29.12.2025 | 12,46 | 12,78 | 12,46 | 12,78 | 0,31% | 6.500,00 |
| 23.12.2025 | 12,40 | 12,74 | 12,40 | 12,74 | 1,76% | 1.610,00 |
| 22.12.2025 | 12,38 | 12,52 | 12,38 | 12,52 | -2,03% | 390,00 |
| 19.12.2025 | 12,56 | 12,82 | 12,56 | 12,78 | 0,63% | 450,00 |
| 18.12.2025 | 12,42 | 12,70 | 12,42 | 12,70 | 1,11% | 160,00 |
| 17.12.2025 | 12,40 | 12,56 | 12,40 | 12,56 | -1,72% | 1.551,00 |
| 16.12.2025 | 12,40 | 12,78 | 12,40 | 12,78 | 2,90% | 775,00 |
| 15.12.2025 | 12,22 | 12,56 | 12,22 | 12,42 | 0,16% | 81,00 |
| 12.12.2025 | 12,28 | 12,40 | 12,28 | 12,40 | -1,90% | 100,00 |
| 11.12.2025 | 12,26 | 12,64 | 12,26 | 12,64 | 3,95% | 200,00 |
| 10.12.2025 | 12,14 | 12,38 | 12,14 | 12,16 | 0,50% | 1.536,00 |
| 09.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,66% | - |
| 08.12.2025 | 12,22 | 12,28 | 12,18 | 12,18 | 1,00% | 174,00 |
| 05.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,50% | - |
| 04.12.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,82% | - |
| 03.12.2025 | 12,20 | 12,22 | 12,20 | 12,22 | -1,45% | 400,00 |
| 02.12.2025 | 12,32 | 12,40 | 12,32 | 12,40 | -0,96% | 1.000,00 |
| 01.12.2025 | 12,20 | 12,52 | 12,20 | 12,52 | 4,33% | 35,00 |
| 28.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,32% | - |
| 27.11.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,33% | - |
| 26.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,18% | - |
| 25.11.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,17% | - |
| 24.11.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,37% | - |
| 21.11.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,00% | - |
| 20.11.2025 | 11,92 | 11,92 | 11,72 | 11,72 | -0,17% | 85,00 |
| 19.11.2025 | 11,60 | 11,82 | 11,60 | 11,74 | -1,34% | 86,00 |
| 18.11.2025 | 11,78 | 11,90 | 11,78 | 11,90 | -1,65% | 1.000,00 |
| 17.11.2025 | 11,76 | 12,10 | 11,76 | 12,10 | -0,17% | 80,00 |