34,600€
1,11%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.06.2026 | 30,08 | 30,18 | 30,08 | 30,18 | 0,00% | 175,00 |
| 03.06.2026 | 30,18 | 30,18 | 30,18 | 30,18 | -0,26% | - |
| 02.06.2026 | 30,26 | 30,26 | 30,26 | 30,26 | 0,07% | - |
| 01.06.2026 | 30,76 | 30,76 | 30,24 | 30,24 | -2,20% | 32,00 |
| 29.05.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -1,28% | - |
| 28.05.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -2,31% | 500,00 |
| 27.05.2026 | 32,06 | 32,06 | 32,06 | 32,06 | 0,31% | - |
| 26.05.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 0,13% | - |
| 25.05.2026 | 31,92 | 31,92 | 31,92 | 31,92 | -1,60% | - |
| 22.05.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -1,40% | - |
| 21.05.2026 | 32,80 | 32,90 | 32,80 | 32,90 | 1,17% | 24,00 |
| 20.05.2026 | 32,52 | 32,52 | 32,52 | 32,52 | 0,31% | - |
| 19.05.2026 | 32,42 | 32,42 | 32,42 | 32,42 | 1,50% | - |
| 18.05.2026 | 31,44 | 31,98 | 31,44 | 31,94 | 2,44% | 2.565,00 |
| 15.05.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -0,26% | - |
| 14.05.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -0,76% | - |
| 13.05.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 1,16% | 2.150,00 |
| 12.05.2026 | 31,16 | 31,16 | 31,14 | 31,14 | 0,52% | 300,00 |
| 11.05.2026 | 30,88 | 30,98 | 30,88 | 30,98 | 1,51% | 38,00 |
| 08.05.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -2,30% | - |
| 07.05.2026 | 31,18 | 31,24 | 31,18 | 31,24 | -0,19% | 170,00 |
| 06.05.2026 | 30,20 | 31,30 | 30,20 | 31,30 | 5,96% | 860,00 |
| 05.05.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 0,54% | - |
| 04.05.2026 | 30,10 | 30,10 | 29,32 | 29,38 | -5,41% | 500,00 |
| 30.04.2026 | 30,92 | 31,06 | 30,92 | 31,06 | -1,71% | 160,00 |
| 29.04.2026 | 31,94 | 31,94 | 31,60 | 31,60 | -0,75% | 500,00 |
| 28.04.2026 | 31,74 | 31,84 | 31,74 | 31,84 | -0,69% | 1.500,00 |
| 27.04.2026 | 32,40 | 32,40 | 32,06 | 32,06 | -0,99% | 100,00 |
| 24.04.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 0,68% | - |
| 23.04.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -1,35% | - |
| 22.04.2026 | 33,26 | 33,26 | 32,60 | 32,60 | -1,57% | 640,00 |
| 21.04.2026 | 33,14 | 33,22 | 33,12 | 33,12 | -0,30% | 488,00 |
| 20.04.2026 | 33,72 | 33,72 | 32,82 | 33,22 | 1,78% | 821,00 |
| 17.04.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -0,55% | - |
| 16.04.2026 | 32,94 | 32,94 | 32,82 | 32,82 | 0,55% | 150,00 |
| 15.04.2026 | 32,64 | 32,64 | 32,64 | 32,64 | 0,00% | - |
| 14.04.2026 | 32,04 | 32,64 | 32,04 | 32,64 | 2,58% | 507,00 |
| 13.04.2026 | 31,86 | 31,86 | 31,82 | 31,82 | -0,62% | 200,00 |
| 10.04.2026 | 31,78 | 32,02 | 31,78 | 32,02 | 1,59% | 30,00 |
| 09.04.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -0,19% | - |
| 08.04.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 1,35% | - |
| 07.04.2026 | 31,16 | 31,16 | 31,16 | 31,16 | 3,11% | 100,00 |
| 02.04.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -2,52% | - |
| 01.04.2026 | 30,86 | 31,00 | 30,86 | 31,00 | 1,71% | 665,00 |
| 31.03.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 1,67% | - |
| 30.03.2026 | 29,98 | 29,98 | 29,98 | 29,98 | -1,58% | - |
| 27.03.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 0,86% | - |
| 26.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,80% | - |
| 25.03.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -0,53% | - |