26,690€
-0,41%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |