36,300€
1,97%
Echtzeit-Aktienkurs ScanSource
Bid:
Ask:
Aktienkurse zur ScanSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 05.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 04.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 03.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 02.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 30.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 29.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 28.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 27.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 26.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 23.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 22.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 21.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 20.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 16.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 15.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -4,28% | - |
| 14.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 13.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 12.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 5,88% | - |
| 09.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 6,25% | - |
| 08.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 07.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | - |
| 06.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 05.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 02.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 30.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 29.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 28.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 25.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 24.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 23.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 22.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 17.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 16.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 15.04.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 0,72% | 95,00 |
| 14.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 11.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 10.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 10,00% | - |
| 09.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | - |
| 08.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 8,66% | - |
| 07.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -9,93% | - |
| 04.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 03.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 02.04.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | 1,00 |
| 01.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 31.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 28.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 27.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 26.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 25.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 24.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 21.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 20.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 19.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 18.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 17.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 14.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 13.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 12.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 11.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 10.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 07.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 06.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 05.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 04.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 03.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 28.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 27.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 26.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 25.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 24.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 21.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 20.02.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -1,12% | 37,00 |
| 19.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 17.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 14.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 13.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 12.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 11.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 10.02.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | 113,00 |
| 07.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 06.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 05.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 04.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 03.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 31.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -14,23% | - |
| 30.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 29.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 28.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 27.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -3,31% | - |
| 24.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 23.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 22.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | - |
| 21.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 20.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 17.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 16.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 15.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |