30,630€
2,10%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,36 | 30,36 | 30,36 | 30,36 | 1,20% | - |
| 26.02.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 1,49% | 300,00 |
| 25.02.2026 | 29,56 | 29,56 | 29,56 | 29,56 | 0,14% | - |
| 24.02.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -0,54% | - |
| 23.02.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 1,02% | - |
| 20.02.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 0,07% | - |
| 19.02.2026 | 29,08 | 29,44 | 29,08 | 29,36 | 0,20% | 720,00 |
| 18.02.2026 | 29,26 | 29,30 | 29,26 | 29,30 | -0,68% | 500,00 |
| 17.02.2026 | 28,86 | 29,50 | 28,86 | 29,50 | 2,57% | 500,00 |
| 16.02.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -0,76% | - |
| 13.02.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 1,40% | - |
| 12.02.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 1,35% | - |
| 11.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,88% | 300,00 |
| 10.02.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -0,90% | - |
| 09.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,55% | 100,00 |
| 06.02.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -0,28% | - |
| 05.02.2026 | 28,92 | 28,92 | 28,92 | 28,92 | 3,06% | - |
| 04.02.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,14% | - |
| 03.02.2026 | 28,02 | 28,18 | 28,02 | 28,10 | 4,15% | 76,00 |
| 02.02.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,03% | - |
| 30.01.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,00% | - |
| 29.01.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,89% | - |
| 28.01.2026 | 27,16 | 27,16 | 27,02 | 27,02 | -0,95% | 300,00 |
| 27.01.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 1,79% | - |
| 26.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,30% | - |
| 23.01.2026 | 27,00 | 27,00 | 26,88 | 26,88 | -0,44% | 125,00 |
| 22.01.2026 | 26,94 | 27,54 | 26,94 | 27,00 | -0,59% | 750,00 |
| 21.01.2026 | 27,42 | 27,46 | 27,16 | 27,16 | -2,44% | 1.070,00 |
| 20.01.2026 | 28,08 | 28,08 | 27,84 | 27,84 | 0,87% | 100,00 |
| 19.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,50% | - |
| 16.01.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -1,48% | - |
| 15.01.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 1,86% | - |
| 14.01.2026 | 28,06 | 28,06 | 27,90 | 27,92 | -0,50% | 2.000,00 |
| 13.01.2026 | 28,66 | 28,66 | 28,06 | 28,06 | -1,54% | 1.170,00 |
| 12.01.2026 | 28,40 | 28,50 | 28,40 | 28,50 | 0,92% | 200,00 |
| 09.01.2026 | 28,24 | 28,24 | 28,24 | 28,24 | 0,86% | - |
| 08.01.2026 | 27,84 | 28,00 | 27,84 | 28,00 | -0,14% | 162,00 |
| 07.01.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -1,20% | - |
| 06.01.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,07% | - |
| 05.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,11% | - |
| 02.01.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 0,63% | - |
| 30.12.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,35% | - |
| 29.12.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 0,42% | - |
| 23.12.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 0,07% | - |
| 22.12.2025 | 28,28 | 28,30 | 28,28 | 28,30 | 0,43% | 180,00 |
| 19.12.2025 | 27,76 | 28,20 | 27,76 | 28,18 | 1,59% | 239,00 |
| 18.12.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,36% | - |
| 17.12.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 1,32% | - |
| 16.12.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -0,22% | - |
| 15.12.2025 | 27,26 | 27,34 | 27,26 | 27,34 | -0,22% | 400,00 |
| 12.12.2025 | 27,08 | 27,40 | 27,08 | 27,40 | 1,33% | 250,00 |
| 11.12.2025 | 26,84 | 27,04 | 26,84 | 27,04 | 1,27% | 180,00 |
| 10.12.2025 | 26,56 | 26,70 | 26,46 | 26,70 | -0,37% | 10.700,00 |
| 09.12.2025 | 26,74 | 26,80 | 26,58 | 26,80 | 0,68% | 1.350,00 |
| 08.12.2025 | 26,50 | 26,62 | 26,50 | 26,62 | 0,60% | 860,00 |
| 05.12.2025 | 26,80 | 26,80 | 26,42 | 26,46 | -1,05% | 132,00 |
| 04.12.2025 | 26,86 | 26,86 | 26,74 | 26,74 | 0,30% | 780,00 |
| 03.12.2025 | 27,26 | 27,26 | 26,66 | 26,66 | -2,06% | 250,00 |
| 02.12.2025 | 27,48 | 27,48 | 27,22 | 27,22 | -0,73% | 150,00 |
| 01.12.2025 | 27,72 | 27,72 | 27,42 | 27,42 | -1,37% | 100,00 |
| 28.11.2025 | 27,46 | 27,80 | 27,46 | 27,80 | 2,36% | 100,00 |
| 27.11.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,15% | - |
| 26.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,27% | - |
| 25.11.2025 | 26,90 | 26,90 | 26,84 | 26,86 | -0,52% | 5.300,00 |
| 24.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 21.11.2025 | 26,68 | 26,90 | 26,68 | 26,90 | -1,61% | 151,00 |
| 20.11.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 0,66% | - |
| 19.11.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,51% | - |
| 18.11.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,80% | - |
| 17.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,87% | - |
| 14.11.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,14% | - |
| 13.11.2025 | 27,42 | 27,70 | 27,42 | 27,60 | 1,02% | 1.140,00 |
| 12.11.2025 | 27,36 | 27,70 | 27,32 | 27,32 | -1,73% | 2.370,00 |
| 11.11.2025 | 26,74 | 27,80 | 26,74 | 27,80 | 4,83% | 300,00 |
| 10.11.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -0,08% | - |
| 07.11.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -0,08% | - |
| 06.11.2025 | 26,48 | 26,56 | 26,48 | 26,56 | 2,95% | 1,00 |
| 05.11.2025 | 25,40 | 25,80 | 25,40 | 25,80 | -0,08% | 165,00 |
| 04.11.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,39% | - |
| 03.11.2025 | 26,58 | 26,58 | 25,92 | 25,92 | -1,67% | 995,00 |
| 31.10.2025 | 29,28 | 29,28 | 26,32 | 26,36 | -11,72% | 1.359,00 |
| 30.10.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 0,00% | 100,00 |
| 29.10.2025 | 30,18 | 30,18 | 29,86 | 29,86 | -1,71% | 333,00 |
| 28.10.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 0,46% | - |
| 27.10.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 0,60% | - |
| 24.10.2025 | 30,08 | 30,08 | 30,06 | 30,06 | 0,67% | 400,00 |
| 23.10.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -0,99% | - |
| 22.10.2025 | 29,76 | 30,16 | 29,76 | 30,16 | 1,62% | 120,00 |
| 21.10.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 0,07% | - |
| 20.10.2025 | 30,04 | 30,04 | 29,66 | 29,66 | -0,07% | 40,00 |
| 17.10.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -3,39% | - |
| 16.10.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -3,03% | - |
| 15.10.2025 | 31,60 | 31,68 | 31,60 | 31,68 | 1,86% | 250,00 |
| 14.10.2025 | 31,04 | 31,10 | 31,04 | 31,10 | -0,19% | 80,00 |
| 13.10.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,06% | - |
| 10.10.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -1,02% | - |
| 09.10.2025 | 31,56 | 31,56 | 31,46 | 31,46 | -0,44% | 200,00 |
| 08.10.2025 | 30,62 | 31,60 | 30,62 | 31,60 | 3,20% | 200,00 |
| 07.10.2025 | 30,22 | 30,62 | 30,22 | 30,62 | 4,29% | 250,00 |
| 06.10.2025 | 30,06 | 30,06 | 29,36 | 29,36 | -2,33% | 1.000,00 |