33,550€
0,21%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,84% | - |
| 21.10.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 0,90% | - |
| 20.10.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -1,07% | - |
| 19.10.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -0,06% | 100,00 |
| 16.10.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 1,82% | - |
| 15.10.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -0,78% | - |
| 14.10.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 2,09% | - |
| 13.10.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 2,01% | - |
| 12.10.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,13% | - |
| 09.10.2026 | 31,94 | 31,94 | 31,86 | 31,86 | 0,63% | 400,00 |
| 08.10.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -1,62% | - |
| 07.10.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 0,81% | - |
| 06.10.2026 | 31,92 | 31,92 | 31,92 | 31,92 | 0,69% | - |
| 05.10.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 0,96% | - |
| 02.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,07% | - |
| 01.10.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -0,06% | - |
| 30.09.2026 | 32,98 | 32,98 | 31,76 | 31,76 | -4,57% | 300,00 |
| 29.09.2026 | 33,28 | 33,28 | 33,28 | 33,28 | 0,42% | - |
| 28.09.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 0,12% | - |
| 25.09.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 2,99% | - |
| 24.09.2026 | 32,14 | 32,14 | 32,14 | 32,14 | 0,00% | - |
| 23.09.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -1,77% | - |
| 22.09.2026 | 32,72 | 32,72 | 32,72 | 32,72 | 0,93% | - |
| 21.09.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -0,61% | 200,00 |
| 18.09.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,85% | - |
| 17.09.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,67% | - |
| 16.09.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -0,61% | - |
| 15.09.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 1,29% | - |
| 14.09.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 0,56% | - |
| 11.09.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -0,06% | - |
| 10.09.2026 | 32,00 | 32,30 | 32,00 | 32,30 | -1,10% | 40,00 |
| 09.09.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -0,43% | - |
| 08.09.2026 | 32,80 | 32,88 | 32,80 | 32,80 | -1,20% | 180,00 |
| 07.09.2026 | 33,78 | 33,78 | 33,20 | 33,20 | -3,26% | 145,00 |
| 04.09.2026 | 34,32 | 34,32 | 34,32 | 34,32 | 0,06% | - |
| 03.09.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | - |
| 02.09.2026 | 34,02 | 34,40 | 34,02 | 34,40 | 1,96% | 75,00 |
| 01.09.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 0,00% | - |
| 31.08.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 0,42% | - |
| 28.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,83% | - |
| 27.08.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 0,30% | - |
| 26.08.2026 | 33,56 | 33,78 | 33,56 | 33,78 | 0,90% | 25,00 |
| 25.08.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 0,48% | - |
| 24.08.2026 | 33,30 | 33,32 | 33,30 | 33,32 | 1,22% | 125,00 |
| 21.08.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -1,50% | - |
| 20.08.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -1,30% | - |
| 19.08.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -0,41% | - |
| 18.08.2026 | 33,80 | 34,00 | 33,80 | 34,00 | -1,96% | 50,00 |
| 17.08.2026 | 34,56 | 34,68 | 34,56 | 34,68 | 1,88% | 1.450,00 |
| 14.08.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,53% | - |
| 13.08.2026 | 34,22 | 34,22 | 34,22 | 34,22 | 0,71% | - |
| 12.08.2026 | 33,98 | 33,98 | 33,98 | 33,98 | -0,12% | - |
| 11.08.2026 | 34,18 | 34,18 | 34,02 | 34,02 | -1,22% | 225,00 |
| 10.08.2026 | 34,44 | 34,44 | 34,44 | 34,44 | 0,64% | - |
| 07.08.2026 | 34,22 | 34,22 | 34,22 | 34,22 | 0,53% | - |
| 06.08.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,18% | - |
| 05.08.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,18% | - |
| 04.08.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 0,12% | - |
| 03.08.2026 | 34,32 | 34,32 | 33,96 | 34,12 | -1,73% | 1.440,00 |
| 31.07.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 4,70% | - |
| 30.07.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -2,18% | - |
| 29.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,41% | - |
| 28.07.2026 | 33,74 | 34,04 | 33,74 | 34,04 | 0,47% | 349,00 |
| 27.07.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 2,54% | - |
| 24.07.2026 | 33,04 | 33,04 | 33,04 | 33,04 | 0,18% | - |
| 23.07.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 1,04% | - |
| 22.07.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -1,98% | - |
| 21.07.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 1,03% | - |
| 20.07.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 2,81% | - |
| 17.07.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,37% | - |
| 16.07.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -0,62% | - |
| 15.07.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 1,31% | - |
| 14.07.2026 | 32,04 | 32,04 | 31,96 | 31,96 | 1,40% | 705,00 |
| 13.07.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 0,06% | - |
| 10.07.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,87% | - |
| 09.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 1,58% | - |
| 08.07.2026 | 31,80 | 31,80 | 31,60 | 31,60 | 0,77% | 18,00 |
| 07.07.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,32% | - |
| 06.07.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -0,19% | - |
| 03.07.2026 | 31,30 | 31,32 | 31,30 | 31,32 | -0,76% | 220,00 |
| 02.07.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,44% | - |
| 01.07.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | - |
| 30.06.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,44% | - |
| 29.06.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,31% | - |
| 26.06.2026 | 32,06 | 32,06 | 32,06 | 32,06 | 2,49% | 150,00 |
| 25.06.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -0,19% | - |
| 24.06.2026 | 31,38 | 31,38 | 31,34 | 31,34 | -0,70% | 120,00 |
| 23.06.2026 | 31,56 | 31,56 | 31,56 | 31,56 | 0,51% | - |
| 22.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,09% | - |
| 19.06.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 1,24% | - |
| 18.06.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -2,48% | - |
| 17.06.2026 | 31,46 | 31,46 | 31,46 | 31,46 | 0,83% | - |
| 16.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | - |
| 15.06.2026 | 31,42 | 31,42 | 31,10 | 31,10 | -0,77% | 1.000,00 |
| 12.06.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 2,69% | - |
| 11.06.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 0,73% | - |
| 10.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,20% | - |
| 09.06.2026 | 30,02 | 30,36 | 30,02 | 30,36 | 0,86% | 400,00 |
| 08.06.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,40% | - |
| 05.06.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 0,13% | - |