26,190€
1,20%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 22,06 | 22,52 | 22,06 | 22,52 | 2,46% | 45,00 |
| 14.11.2024 | 20,16 | 22,52 | 20,16 | 21,98 | 11,01% | 7.073,00 |
| 13.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,20% | - |
| 12.11.2024 | 20,16 | 20,24 | 20,04 | 20,04 | -1,86% | 323,00 |
| 11.11.2024 | 20,02 | 20,42 | 20,02 | 20,42 | 2,61% | 326,00 |
| 08.11.2024 | 20,14 | 20,14 | 19,90 | 19,90 | -2,07% | 125,00 |
| 07.11.2024 | 19,93 | 20,38 | 19,93 | 20,32 | 0,10% | 1.360,00 |
| 06.11.2024 | 19,85 | 20,30 | 19,85 | 20,30 | 2,84% | 100,00 |
| 05.11.2024 | 19,61 | 19,74 | 19,61 | 19,74 | 0,61% | 150,00 |
| 04.11.2024 | 19,79 | 19,79 | 19,62 | 19,62 | -0,56% | 150,00 |
| 01.11.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 0,36% | - |
| 31.10.2024 | 19,76 | 19,76 | 19,66 | 19,66 | -0,51% | 115,00 |
| 30.10.2024 | 20,14 | 20,14 | 19,74 | 19,76 | -3,42% | 1.100,00 |
| 29.10.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 1,59% | - |
| 28.10.2024 | 20,02 | 20,38 | 20,02 | 20,14 | 0,30% | 1.735,00 |
| 25.10.2024 | 20,32 | 20,32 | 19,93 | 20,08 | -1,86% | 685,00 |
| 24.10.2024 | 20,14 | 20,46 | 20,14 | 20,46 | 1,59% | 495,00 |
| 23.10.2024 | 20,22 | 20,40 | 20,08 | 20,14 | 1,31% | 1.130,00 |
| 22.10.2024 | 20,22 | 20,22 | 19,88 | 19,88 | -3,02% | 150,00 |
| 21.10.2024 | 21,32 | 21,36 | 20,50 | 20,50 | -2,29% | 3.175,00 |
| 18.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -0,38% | - |
| 17.10.2024 | 20,94 | 21,12 | 20,94 | 21,06 | 0,96% | 403,00 |
| 16.10.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,19% | - |
| 15.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,19% | - |
| 14.10.2024 | 20,44 | 20,94 | 20,44 | 20,94 | 3,05% | 500,00 |
| 11.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 0,59% | - |
| 10.10.2024 | 19,94 | 20,92 | 19,94 | 20,20 | 1,66% | 1.700,00 |
| 09.10.2024 | 19,58 | 19,87 | 19,58 | 19,87 | 1,74% | 1.000,00 |
| 08.10.2024 | 19,48 | 19,53 | 18,83 | 19,53 | 0,15% | 1.400,00 |
| 07.10.2024 | 20,22 | 20,52 | 19,50 | 19,50 | -3,66% | 590,00 |