28,970€
0,56%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -0,35% | - |
| 05.06.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,69% | - |
| 04.06.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,48% | - |
| 03.06.2025 | 29,02 | 29,02 | 28,98 | 28,98 | 0,63% | 350,00 |
| 02.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,42% | - |
| 30.05.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,83% | - |
| 29.05.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,56% | - |
| 28.05.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,42% | - |
| 27.05.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,14% | - |
| 26.05.2025 | 28,90 | 28,90 | 28,84 | 28,84 | 0,63% | 1.000,00 |
| 23.05.2025 | 28,94 | 28,94 | 28,28 | 28,66 | 0,99% | 3.157,00 |
| 22.05.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,21% | - |
| 21.05.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 0,92% | - |
| 20.05.2025 | 28,36 | 28,36 | 28,18 | 28,18 | -1,19% | 150,00 |
| 19.05.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,42% | - |
| 16.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 15.05.2025 | 27,20 | 28,30 | 27,20 | 28,30 | 2,98% | 565,00 |
| 14.05.2025 | 27,40 | 27,48 | 27,40 | 27,48 | 0,59% | 120,00 |
| 13.05.2025 | 27,44 | 27,50 | 27,32 | 27,32 | -0,51% | 300,00 |
| 12.05.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 0,88% | 300,00 |
| 09.05.2025 | 27,18 | 27,22 | 27,18 | 27,22 | -1,45% | 150,00 |
| 08.05.2025 | 27,66 | 27,66 | 27,62 | 27,62 | -1,85% | 210,00 |
| 07.05.2025 | 26,94 | 28,14 | 26,94 | 28,14 | 5,95% | 2.396,00 |
| 06.05.2025 | 26,60 | 26,60 | 26,56 | 26,56 | 0,76% | 300,00 |
| 05.05.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -1,13% | - |
| 02.05.2025 | 25,92 | 26,66 | 25,92 | 26,66 | -2,06% | 516,00 |
| 30.04.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,15% | - |
| 29.04.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 1,41% | - |
| 28.04.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,07% | - |
| 25.04.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,67% | - |
| 24.04.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 2,54% | - |
| 23.04.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 2,60% | - |
| 22.04.2025 | 25,08 | 25,36 | 25,08 | 25,36 | 1,93% | 2.000,00 |
| 17.04.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 1,55% | - |
| 16.04.2025 | 24,84 | 24,84 | 24,50 | 24,50 | -0,41% | 400,00 |
| 15.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,74% | - |
| 14.04.2025 | 24,06 | 24,18 | 24,06 | 24,18 | 4,49% | 50,00 |
| 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% | - |