31,080€
-0,06%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,64 | 31,83 | 31,36 | 31,48 | 1,22% | 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 |
| 03.10.2025 | 29,96 | 30,06 | 29,96 | 30,06 | -0,13% | 103,00 |
| 02.10.2025 | 30,08 | 30,10 | 30,08 | 30,10 | -0,20% | 1.400,00 |
| 01.10.2025 | 29,92 | 30,16 | 29,92 | 30,16 | 1,34% | 162,00 |
| 30.09.2025 | 29,64 | 29,76 | 29,64 | 29,76 | 0,40% | 400,00 |
| 29.09.2025 | 29,96 | 30,08 | 29,64 | 29,64 | 0,34% | 1.815,00 |
| 26.09.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 2,43% | - |
| 25.09.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 0,91% | - |
| 24.09.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,83% | - |
| 23.09.2025 | 29,00 | 29,00 | 28,82 | 28,82 | 0,35% | 330,00 |
| 22.09.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,42% | - |
| 19.09.2025 | 28,60 | 28,84 | 28,60 | 28,84 | 0,63% | 85,00 |
| 18.09.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,99% | - |
| 17.09.2025 | 27,94 | 28,38 | 27,94 | 28,38 | 0,92% | 400,00 |
| 16.09.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 0,07% | - |
| 15.09.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,74% | - |
| 12.09.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,29% | - |
| 11.09.2025 | 27,51 | 27,88 | 27,51 | 27,70 | -0,14% | - |
| 10.09.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,11% | - |
| 09.09.2025 | 27,55 | 28,01 | 27,53 | 27,71 | 1,84% | - |
| 08.09.2025 | 27,65 | 27,75 | 27,11 | 27,21 | -1,84% | - |
| 05.09.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 1,46% | - |
| 04.09.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 0,74% | - |
| 03.09.2025 | 27,06 | 27,12 | 27,00 | 27,12 | -0,15% | 400,00 |
| 02.09.2025 | 27,64 | 27,64 | 27,16 | 27,16 | -3,00% | 600,00 |
| 01.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.08.2025 | 28,00 | 28,02 | 28,00 | 28,00 | -0,21% | 252,00 |
| 28.08.2025 | 27,96 | 28,06 | 27,78 | 28,06 | 1,23% | 900,00 |
| 27.08.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -0,72% | - |
| 26.08.2025 | 28,62 | 28,62 | 27,76 | 27,92 | -3,59% | 650,00 |
| 25.08.2025 | 28,86 | 28,96 | 28,86 | 28,96 | 0,21% | 100,00 |
| 22.08.2025 | 29,02 | 29,14 | 28,90 | 28,90 | -0,48% | 3.527,00 |
| 21.08.2025 | 28,94 | 29,04 | 28,94 | 29,04 | 2,47% | 3.505,00 |
| 20.08.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -0,56% | - |
| 19.08.2025 | 28,68 | 28,68 | 28,50 | 28,50 | -0,35% | 150,00 |
| 18.08.2025 | 28,52 | 28,60 | 28,52 | 28,60 | -0,14% | 160,00 |
| 15.08.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 1,70% | - |
| 14.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,35% | - |
| 13.08.2025 | 28,48 | 28,48 | 28,26 | 28,26 | -0,35% | 2,00 |
| 12.08.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,07% | - |
| 11.08.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -2,21% | - |
| 08.08.2025 | 29,06 | 29,06 | 29,02 | 29,02 | -0,34% | 160,00 |
| 07.08.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,21% | - |
| 06.08.2025 | 29,06 | 29,06 | 29,06 | 29,06 | 0,21% | - |
| 05.08.2025 | 28,46 | 29,00 | 28,46 | 29,00 | 2,33% | 150,00 |
| 04.08.2025 | 28,32 | 28,34 | 28,32 | 28,34 | -0,63% | 5,00 |
| 01.08.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 2,66% | - |
| 31.07.2025 | 29,52 | 29,52 | 27,78 | 27,78 | -5,77% | 495,00 |
| 30.07.2025 | 30,32 | 30,32 | 29,48 | 29,48 | -1,60% | 368,00 |
| 29.07.2025 | 30,54 | 30,54 | 29,96 | 29,96 | 0,13% | 1.200,00 |
| 28.07.2025 | 30,58 | 30,58 | 29,92 | 29,92 | -0,13% | 810,00 |
| 25.07.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -0,40% | - |
| 24.07.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -1,38% | - |
| 23.07.2025 | 29,72 | 30,50 | 29,72 | 30,50 | 2,90% | 285,00 |
| 22.07.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,00% | - |
| 21.07.2025 | 29,00 | 29,88 | 29,00 | 29,64 | 2,21% | 568,00 |
| 18.07.2025 | 29,04 | 29,04 | 29,00 | 29,00 | 0,14% | 100,00 |
| 17.07.2025 | 28,90 | 28,96 | 28,84 | 28,96 | 2,12% | 600,00 |
| 16.07.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,49% | - |
| 15.07.2025 | 28,82 | 28,82 | 28,50 | 28,50 | 0,07% | 2.077,00 |
| 14.07.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,97% | 350,00 |
| 11.07.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,48% | - |
| 10.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,98% | - |
| 09.07.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 1,92% | - |
| 08.07.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,59% | - |
| 07.07.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,51% | - |
| 04.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,15% | - |
| 03.07.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 0,00% | - |
| 02.07.2025 | 27,92 | 27,92 | 27,46 | 27,46 | -1,65% | 200,00 |
| 01.07.2025 | 28,08 | 28,08 | 27,92 | 27,92 | -0,50% | 150,00 |
| 30.06.2025 | 28,14 | 28,14 | 28,06 | 28,06 | 1,45% | 150,00 |
| 27.06.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,51% | - |
| 26.06.2025 | 27,88 | 27,88 | 27,52 | 27,52 | -1,22% | 504,00 |
| 25.06.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -2,66% | - |
| 24.06.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 1,27% | - |
| 23.06.2025 | 28,44 | 28,44 | 28,26 | 28,26 | 0,50% | 100,00 |
| 20.06.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 0,36% | - |
| 19.06.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,36% | - |
| 18.06.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -1,48% | - |
| 17.06.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,64% | - |
| 16.06.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 1,15% | - |
| 13.06.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,78% | - |
| 12.06.2025 | 28,46 | 28,46 | 28,06 | 28,06 | -1,61% | 1.000,00 |
| 11.06.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,07% | - |
| 10.06.2025 | 28,96 | 28,96 | 28,50 | 28,50 | -1,45% | 323,00 |
| 09.06.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,35% | - |
| 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% | - |