31,280€
-0,19%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 31,45 | 31,49 | 30,88 | 31,32 | -0,06% | 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% | - |
| 24.03.2026 | 29,80 | 30,12 | 29,80 | 30,12 | 0,27% | 50,00 |
| 23.03.2026 | 30,04 | 30,04 | 30,04 | 30,04 | -1,83% | - |
| 20.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,07% | - |
| 19.03.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -2,92% | - |
| 18.03.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 4,44% | - |
| 17.03.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 0,40% | - |
| 16.03.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 1,28% | - |
| 13.03.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 0,07% | - |
| 12.03.2026 | 29,64 | 29,64 | 29,64 | 29,64 | 0,88% | - |
| 11.03.2026 | 29,94 | 29,94 | 29,38 | 29,38 | -2,91% | 300,00 |
| 10.03.2026 | 30,06 | 30,26 | 30,06 | 30,26 | 2,79% | 20,00 |
| 09.03.2026 | 28,72 | 29,44 | 28,72 | 29,44 | -1,47% | 300,00 |
| 06.03.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 0,95% | - |
| 05.03.2026 | 29,62 | 29,62 | 29,60 | 29,60 | -2,44% | 200,00 |
| 04.03.2026 | 29,08 | 30,34 | 29,08 | 30,34 | 3,98% | 17,00 |
| 03.03.2026 | 30,12 | 30,12 | 29,00 | 29,18 | -2,41% | 350,00 |
| 02.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -1,52% | - |
| 27.02.2026 | 30,36 | 30,36 | 30,36 | 30,36 | 1,20% | - |
| 26.02.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 1,49% | 300,00 |
| 25.02.2026 | 29,56 | 29,56 | 29,56 | 29,56 | 0,14% | - |
| 24.02.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -0,54% | - |
| 23.02.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 1,02% | - |
| 20.02.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 0,07% | - |
| 19.02.2026 | 29,08 | 29,44 | 29,08 | 29,36 | 0,20% | 720,00 |
| 18.02.2026 | 29,26 | 29,30 | 29,26 | 29,30 | -0,68% | 500,00 |
| 17.02.2026 | 28,86 | 29,50 | 28,86 | 29,50 | 2,57% | 500,00 |
| 16.02.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -0,76% | - |
| 13.02.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 1,40% | - |
| 12.02.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 1,35% | - |
| 11.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,88% | 300,00 |
| 10.02.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -0,90% | - |
| 09.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,55% | 100,00 |
| 06.02.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -0,28% | - |
| 05.02.2026 | 28,92 | 28,92 | 28,92 | 28,92 | 3,06% | - |
| 04.02.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,14% | - |
| 03.02.2026 | 28,02 | 28,18 | 28,02 | 28,10 | 4,15% | 76,00 |
| 02.02.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,03% | - |
| 30.01.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,00% | - |
| 29.01.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,89% | - |
| 28.01.2026 | 27,16 | 27,16 | 27,02 | 27,02 | -0,95% | 300,00 |
| 27.01.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 1,79% | - |
| 26.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,30% | - |
| 23.01.2026 | 27,00 | 27,00 | 26,88 | 26,88 | -0,44% | 125,00 |
| 22.01.2026 | 26,94 | 27,54 | 26,94 | 27,00 | -0,59% | 750,00 |