23,660€
3,50%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 20,54 | 20,54 | 20,24 | 20,24 | 2,74% | 400,00 |
| 03.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,45% | - |
| 02.10.2024 | 19,83 | 19,99 | 19,83 | 19,99 | -0,94% | 300,00 |
| 01.10.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,69% | - |
| 30.09.2024 | 20,52 | 20,52 | 20,32 | 20,32 | -0,68% | 520,00 |
| 27.09.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,79% | 500,00 |
| 26.09.2024 | 20,24 | 20,50 | 20,24 | 20,30 | 1,40% | 250,00 |
| 25.09.2024 | 19,88 | 20,06 | 19,88 | 20,02 | 2,40% | 1.109,00 |
| 24.09.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,67% | - |
| 23.09.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,10% | - |
| 20.09.2024 | 19,49 | 19,50 | 19,40 | 19,40 | -1,47% | 375,00 |
| 19.09.2024 | 19,53 | 19,90 | 19,53 | 19,69 | 1,34% | 660,00 |
| 18.09.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 0,31% | - |
| 17.09.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,21% | 70,00 |
| 16.09.2024 | 19,36 | 19,36 | 19,33 | 19,33 | 0,26% | 600,00 |
| 13.09.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,05% | - |
| 12.09.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -0,05% | - |
| 11.09.2024 | 19,70 | 19,80 | 19,28 | 19,28 | -2,97% | 1.600,00 |
| 10.09.2024 | 18,77 | 19,87 | 18,77 | 19,87 | 7,81% | 118,00 |
| 09.09.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -2,49% | 101,00 |
| 06.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,43% | - |
| 05.09.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,21% | - |
| 04.09.2024 | 18,56 | 18,78 | 18,56 | 18,78 | -0,74% | 150,00 |
| 03.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,26% | - |
| 02.09.2024 | 18,99 | 18,99 | 18,83 | 18,87 | -0,32% | 900,00 |
| 30.08.2024 | 18,75 | 19,01 | 18,75 | 18,93 | -0,73% | 2.065,00 |
| 29.08.2024 | 19,10 | 19,10 | 19,07 | 19,07 | -0,63% | 35,00 |
| 28.08.2024 | 18,96 | 19,19 | 18,96 | 19,19 | 2,46% | 10,00 |
| 27.08.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,48% | - |
| 26.08.2024 | 19,05 | 19,05 | 18,82 | 18,82 | -1,98% | 100,00 |
| 23.08.2024 | 19,08 | 19,20 | 18,99 | 19,20 | 1,43% | 505,00 |
| 22.08.2024 | 18,40 | 18,93 | 18,40 | 18,93 | 1,01% | 109,00 |
| 21.08.2024 | 18,40 | 18,74 | 18,40 | 18,74 | 0,97% | 600,00 |
| 20.08.2024 | 18,33 | 18,56 | 18,33 | 18,56 | 1,48% | 2.000,00 |
| 19.08.2024 | 18,57 | 18,57 | 18,16 | 18,29 | 0,99% | 1.300,00 |
| 16.08.2024 | 17,65 | 18,11 | 17,65 | 18,11 | 2,84% | 715,00 |
| 15.08.2024 | 17,74 | 17,74 | 17,61 | 17,61 | 0,97% | 200,00 |
| 14.08.2024 | 17,72 | 17,72 | 17,44 | 17,44 | -0,46% | 200,00 |
| 13.08.2024 | 17,26 | 17,52 | 17,26 | 17,52 | 2,52% | 92,00 |
| 12.08.2024 | 17,00 | 17,09 | 17,00 | 17,09 | -0,64% | 625,00 |
| 09.08.2024 | 17,15 | 17,20 | 17,15 | 17,20 | -0,81% | 850,00 |
| 08.08.2024 | 17,68 | 17,68 | 17,34 | 17,34 | -0,91% | 480,00 |
| 07.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | 450,00 |
| 06.08.2024 | 17,75 | 18,05 | 17,35 | 17,75 | 2,07% | 3.640,00 |
| 05.08.2024 | 18,13 | 18,13 | 17,39 | 17,39 | -4,71% | 480,00 |