23,740€
-1,08%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,88 | 23,88 | 23,14 | 23,14 | -3,58% | 150,00 |
| 10.04.2025 | 24,28 | 26,50 | 24,00 | 24,00 | 7,62% | 1.307,00 |
| 09.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 08.04.2025 | 22,52 | 22,52 | 22,50 | 22,50 | 2,65% | 97,00 |
| 07.04.2025 | 21,16 | 22,00 | 21,16 | 21,92 | -6,72% | 2.000,00 |
| 04.04.2025 | 26,40 | 26,40 | 23,50 | 23,50 | -10,10% | 725,00 |
| 03.04.2025 | 26,50 | 26,50 | 26,14 | 26,14 | -2,54% | 200,00 |
| 02.04.2025 | 26,68 | 26,82 | 26,68 | 26,82 | 0,52% | 100,00 |
| 01.04.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,30% | - |
| 31.03.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -3,69% | 500,00 |
| 28.03.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,29% | - |
| 27.03.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,07% | - |
| 26.03.2025 | 28,10 | 28,10 | 28,00 | 28,00 | -1,06% | 100,00 |
| 25.03.2025 | 28,08 | 28,30 | 28,08 | 28,30 | 0,57% | 50,00 |
| 24.03.2025 | 27,28 | 28,14 | 27,28 | 28,14 | 3,61% | 25,00 |
| 21.03.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,80% | - |
| 20.03.2025 | 27,24 | 27,38 | 27,24 | 27,38 | -0,87% | 400,00 |
| 19.03.2025 | 27,62 | 27,62 | 27,62 | 27,62 | 0,51% | - |
| 18.03.2025 | 27,40 | 27,48 | 27,40 | 27,48 | -0,29% | 40,00 |
| 17.03.2025 | 26,54 | 27,56 | 26,54 | 27,56 | 4,31% | 300,00 |
| 14.03.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,30% | - |
| 13.03.2025 | 26,28 | 26,50 | 26,28 | 26,50 | 2,71% | 100,00 |
| 12.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,46% | - |
| 11.03.2025 | 25,68 | 25,92 | 25,68 | 25,92 | 0,78% | 586,00 |
| 10.03.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 0,08% | - |
| 07.03.2025 | 26,52 | 26,52 | 25,70 | 25,70 | -3,02% | 1.050,00 |
| 06.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 4,00% | - |
| 05.03.2025 | 26,54 | 26,54 | 25,48 | 25,48 | -1,70% | 425,00 |
| 04.03.2025 | 26,38 | 26,38 | 25,92 | 25,92 | -2,78% | 120,00 |
| 03.03.2025 | 26,22 | 26,66 | 26,22 | 26,66 | 2,93% | 1.328,00 |
| 28.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,08% | - |
| 27.02.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,99% | - |
| 26.02.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,55% | - |
| 25.02.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,08% | - |
| 24.02.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 0,70% | - |
| 21.02.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -0,93% | - |
| 20.02.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,84% | - |
| 19.02.2025 | 25,84 | 26,04 | 25,84 | 26,04 | -0,23% | 50,00 |
| 18.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,69% | - |
| 17.02.2025 | 25,76 | 26,46 | 25,76 | 25,92 | 1,65% | 500,00 |
| 14.02.2025 | 26,20 | 26,20 | 25,50 | 25,50 | -2,52% | 2.100,00 |
| 13.02.2025 | 25,90 | 26,16 | 25,90 | 26,16 | 1,87% | 55,00 |
| 12.02.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,31% | - |
| 11.02.2025 | 25,64 | 25,80 | 25,60 | 25,60 | -0,54% | 630,00 |
| 10.02.2025 | 25,58 | 25,74 | 25,58 | 25,74 | 1,10% | 1.264,00 |
| 07.02.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 0,00% | - |
| 06.02.2025 | 24,94 | 25,50 | 24,94 | 25,46 | 1,43% | 115,00 |
| 05.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 3,46% | - |
| 04.02.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,41% | - |
| 03.02.2025 | 24,22 | 24,36 | 24,22 | 24,36 | -1,54% | 48,00 |
| 31.01.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -0,56% | 200,00 |
| 30.01.2025 | 25,18 | 25,18 | 24,88 | 24,88 | -1,89% | 100,00 |
| 29.01.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,56% | - |
| 28.01.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,88% | - |
| 27.01.2025 | 24,54 | 25,00 | 24,54 | 25,00 | 0,64% | 50,00 |
| 24.01.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 0,57% | - |
| 23.01.2025 | 24,94 | 24,94 | 24,70 | 24,70 | 0,65% | 436,00 |
| 22.01.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -0,65% | - |
| 21.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 1,15% | - |
| 20.01.2025 | 24,52 | 24,80 | 24,42 | 24,42 | -0,65% | 897,00 |
| 17.01.2025 | 24,50 | 24,58 | 24,50 | 24,58 | 0,66% | 100,00 |
| 16.01.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 2,26% | 200,00 |
| 15.01.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -0,42% | - |
| 14.01.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 0,50% | - |
| 13.01.2025 | 24,08 | 24,08 | 23,70 | 23,86 | -2,45% | 1.070,00 |
| 10.01.2025 | 24,54 | 24,54 | 24,14 | 24,46 | -0,73% | 1.700,00 |
| 09.01.2025 | 24,82 | 24,82 | 24,64 | 24,64 | -0,48% | 202,00 |
| 08.01.2025 | 24,74 | 24,88 | 24,74 | 24,76 | -0,40% | 780,00 |
| 07.01.2025 | 24,24 | 24,86 | 24,24 | 24,86 | 2,39% | 100,00 |
| 06.01.2025 | 24,34 | 24,34 | 24,28 | 24,28 | 1,17% | 500,00 |
| 03.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,10% | - |
| 02.01.2025 | 23,96 | 23,96 | 23,74 | 23,74 | 1,28% | 400,00 |
| 30.12.2024 | 23,28 | 23,44 | 23,28 | 23,44 | 1,38% | 129,00 |
| 27.12.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -1,95% | - |
| 23.12.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 2,08% | 20,00 |
| 20.12.2024 | 22,84 | 23,10 | 22,84 | 23,10 | 1,05% | 351,00 |
| 19.12.2024 | 22,64 | 22,86 | 22,64 | 22,86 | -1,30% | 135,00 |
| 18.12.2024 | 22,82 | 23,24 | 22,82 | 23,16 | -0,69% | 105,00 |
| 17.12.2024 | 23,56 | 23,56 | 23,32 | 23,32 | -0,09% | 575,00 |
| 16.12.2024 | 23,52 | 23,52 | 23,34 | 23,34 | -0,43% | 210,00 |
| 13.12.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -2,09% | - |
| 12.12.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,33% | - |
| 11.12.2024 | 24,08 | 24,08 | 24,02 | 24,02 | -1,56% | 405,00 |
| 10.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.12.2024 | 24,72 | 24,72 | 24,60 | 24,60 | 0,24% | 250,00 |
| 06.12.2024 | 24,56 | 24,56 | 24,54 | 24,54 | 3,90% | 300,00 |
| 05.12.2024 | 23,50 | 23,62 | 23,50 | 23,62 | -0,17% | 250,00 |
| 04.12.2024 | 22,78 | 23,66 | 22,78 | 23,66 | 1,20% | 60,00 |
| 03.12.2024 | 23,54 | 23,54 | 23,38 | 23,38 | -2,42% | 100,00 |
| 02.12.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 1,87% | 550,00 |
| 29.11.2024 | 23,32 | 23,52 | 23,32 | 23,52 | 0,00% | 100,00 |
| 28.11.2024 | 23,50 | 23,52 | 23,50 | 23,52 | 0,77% | 10,00 |
| 27.11.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,43% | - |
| 26.11.2024 | 23,38 | 23,44 | 23,38 | 23,44 | -1,51% | 123,00 |
| 25.11.2024 | 23,32 | 23,80 | 23,32 | 23,80 | -0,08% | 501,00 |
| 22.11.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -2,14% | - |
| 21.11.2024 | 23,82 | 24,34 | 23,82 | 24,34 | 1,08% | 115,00 |
| 20.11.2024 | 23,76 | 24,08 | 23,76 | 24,08 | 1,26% | 176,00 |
| 19.11.2024 | 23,90 | 24,30 | 23,78 | 23,78 | 2,59% | 2.129,00 |
| 18.11.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 2,93% | - |