26,250€
-0,04%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,18 | 26,24 | 25,82 | 25,90 | -1,37% | - |
| 27.02.2025 | 26,02 | 26,42 | 25,92 | 26,26 | 1,00% | 409.783,00 |
| 26.02.2025 | 26,00 | 26,38 | 25,74 | 26,00 | 0,15% | 612.711,00 |
| 25.02.2025 | 25,90 | 26,16 | 25,72 | 25,96 | -0,08% | 340.119,00 |
| 24.02.2025 | 25,74 | 26,04 | 25,68 | 25,98 | 1,25% | 384.164,00 |
| 21.02.2025 | 25,74 | 25,76 | 25,34 | 25,66 | -0,23% | 385.095,00 |
| 20.02.2025 | 25,90 | 25,94 | 25,50 | 25,72 | -0,31% | 360.021,00 |
| 19.02.2025 | 26,30 | 26,48 | 25,80 | 25,80 | -1,83% | 559.257,00 |
| 18.02.2025 | 26,08 | 26,38 | 25,96 | 26,28 | 0,84% | 199.369,00 |
| 17.02.2025 | 25,78 | 26,68 | 25,78 | 26,06 | 1,09% | 626.416,00 |
| 14.02.2025 | 26,24 | 26,30 | 25,28 | 25,78 | -1,90% | 673.798,00 |
| 13.02.2025 | 26,30 | 26,50 | 25,90 | 26,28 | 0,84% | 614.802,00 |
| 12.02.2025 | 25,84 | 26,20 | 25,76 | 26,06 | 1,09% | 627.827,00 |
| 11.02.2025 | 25,78 | 25,92 | 25,58 | 25,78 | 0,31% | 306.826,00 |
| 10.02.2025 | 25,50 | 25,78 | 25,50 | 25,70 | 0,63% | 256.258,00 |
| 07.02.2025 | 25,42 | 25,60 | 25,32 | 25,54 | 0,39% | 491.976,00 |
| 06.02.2025 | 25,02 | 25,64 | 25,00 | 25,44 | 2,42% | 375.643,00 |
| 05.02.2025 | 25,04 | 25,14 | 24,68 | 24,84 | -1,04% | 360.320,00 |
| 04.02.2025 | 24,76 | 25,44 | 24,74 | 25,10 | 3,04% | 625.006,00 |
| 03.02.2025 | 24,18 | 24,46 | 23,90 | 24,36 | -1,22% | 441.093,00 |
| 31.01.2025 | 24,72 | 24,82 | 24,58 | 24,66 | -0,32% | 545.567,00 |
| 30.01.2025 | 25,08 | 25,26 | 24,66 | 24,74 | -1,20% | 509.701,00 |
| 29.01.2025 | 25,24 | 25,32 | 25,04 | 25,04 | -0,79% | 273.561,00 |
| 28.01.2025 | 25,20 | 25,34 | 25,00 | 25,24 | 0,00% | 345.701,00 |
| 27.01.2025 | 24,70 | 25,48 | 24,68 | 25,24 | 1,53% | 463.946,00 |
| 24.01.2025 | 24,80 | 25,00 | 24,58 | 24,86 | 0,32% | 342.374,00 |
| 23.01.2025 | 24,94 | 24,96 | 24,54 | 24,78 | -0,64% | 346.940,00 |
| 22.01.2025 | 24,50 | 25,22 | 24,46 | 24,94 | 1,71% | 503.939,00 |
| 21.01.2025 | 24,50 | 24,74 | 24,30 | 24,52 | 0,08% | 293.891,00 |
| 20.01.2025 | 24,62 | 24,94 | 24,50 | 24,50 | -0,08% | 340.569,00 |
| 17.01.2025 | 24,70 | 24,80 | 24,40 | 24,52 | 0,08% | 377.410,00 |
| 16.01.2025 | 24,36 | 24,82 | 24,26 | 24,50 | 0,82% | 479.806,00 |
| 15.01.2025 | 23,92 | 24,42 | 23,70 | 24,30 | 2,10% | 627.736,00 |
| 14.01.2025 | 24,00 | 24,00 | 23,56 | 23,80 | -0,34% | 411.358,00 |
| 13.01.2025 | 24,14 | 24,14 | 23,66 | 23,88 | -1,32% | 410.055,00 |
| 10.01.2025 | 23,76 | 24,48 | 23,50 | 24,20 | -1,79% | 603.546,00 |
| 09.01.2025 | 24,80 | 24,90 | 24,42 | 24,64 | -0,96% | 398.439,00 |
| 08.01.2025 | 24,82 | 24,94 | 24,52 | 24,88 | 0,16% | 580.904,00 |
| 07.01.2025 | 24,32 | 24,84 | 24,22 | 24,84 | 1,97% | 637.294,00 |
| 06.01.2025 | 24,12 | 24,41 | 24,00 | 24,36 | 0,91% | 403.059,00 |
| 03.01.2025 | 24,04 | 24,60 | 24,04 | 24,14 | -0,17% | 381.816,00 |
| 02.01.2025 | 23,74 | 24,34 | 23,66 | 24,18 | 2,28% | 348.021,00 |
| 31.12.2024 | 23,48 | 23,78 | 23,48 | 23,64 | 0,60% | 166.604,00 |
| 30.12.2024 | 23,40 | 23,68 | 23,32 | 23,50 | 0,09% | 311.537,00 |
| 27.12.2024 | 23,34 | 23,50 | 23,22 | 23,48 | 1,12% | 242.213,00 |
| 24.12.2024 | 23,36 | 23,46 | 23,18 | 23,22 | -0,51% | 118.440,00 |
| 23.12.2024 | 23,60 | 23,74 | 23,28 | 23,34 | -1,19% | 316.231,00 |
| 20.12.2024 | 22,90 | 24,00 | 22,90 | 23,62 | 2,43% | 1.543.898,00 |
| 19.12.2024 | 22,76 | 23,20 | 22,68 | 23,06 | 0,61% | 502.255,00 |
| 18.12.2024 | 23,06 | 23,34 | 22,88 | 22,92 | -0,61% | 504.342,00 |
| 17.12.2024 | 23,70 | 23,80 | 22,96 | 23,06 | -0,09% | 480.830,00 |
| 16.12.2024 | 23,54 | 23,64 | 22,84 | 23,08 | -2,37% | 477.991,00 |
| 13.12.2024 | 23,46 | 23,72 | 23,24 | 23,64 | 0,60% | 465.140,00 |
| 12.12.2024 | 23,84 | 23,84 | 23,04 | 23,50 | -2,25% | 727.018,00 |
| 11.12.2024 | 24,02 | 24,30 | 23,96 | 24,04 | -0,33% | 325.462,00 |
| 10.12.2024 | 24,18 | 24,32 | 23,86 | 24,12 | -0,41% | 465.837,00 |
| 09.12.2024 | 24,58 | 24,72 | 24,18 | 24,22 | -1,54% | 408.142,00 |
| 06.12.2024 | 24,90 | 25,08 | 24,34 | 24,60 | 1,49% | 731.658,00 |
| 05.12.2024 | 23,62 | 24,56 | 23,62 | 24,24 | 2,11% | 677.524,00 |
| 04.12.2024 | 23,00 | 23,86 | 22,98 | 23,74 | 3,94% | 597.832,00 |
| 03.12.2024 | 23,40 | 23,54 | 22,84 | 22,84 | -2,31% | 428.625,00 |
| 02.12.2024 | 23,28 | 23,62 | 23,18 | 23,38 | -0,76% | 327.275,00 |
| 29.11.2024 | 23,46 | 23,56 | 23,30 | 23,56 | 0,26% | 270.645,00 |
| 28.11.2024 | 23,42 | 23,64 | 23,38 | 23,50 | 0,43% | 213.096,00 |
| 27.11.2024 | 23,22 | 23,46 | 22,86 | 23,40 | 0,00% | 483.524,00 |
| 26.11.2024 | 23,50 | 23,72 | 23,36 | 23,40 | -0,93% | 316.515,00 |
| 25.11.2024 | 23,60 | 23,98 | 23,50 | 23,62 | 0,77% | 497.586,00 |
| 22.11.2024 | 23,90 | 23,94 | 23,32 | 23,44 | -1,84% | 513.202,00 |
| 21.11.2024 | 23,81 | 24,38 | 23,81 | 23,88 | 0,08% | - |
| 20.11.2024 | 24,12 | 24,58 | 23,80 | 23,86 | -0,83% | 562.442,00 |
| 19.11.2024 | 24,22 | 24,36 | 23,60 | 24,06 | -0,25% | 722.257,00 |
| 18.11.2024 | 23,72 | 24,12 | 23,30 | 24,12 | 3,97% | 1.188.298,00 |
| 15.11.2024 | 22,46 | 23,64 | 22,34 | 23,20 | 3,29% | 1.529.455,00 |
| 14.11.2024 | 21,82 | 22,76 | 21,72 | 22,46 | 9,67% | 2.024.295,00 |
| 13.11.2024 | 19,87 | 20,48 | 19,72 | 20,48 | 2,86% | 918.765,00 |
| 12.11.2024 | 20,08 | 20,28 | 19,84 | 19,91 | -1,53% | 450.345,00 |
| 11.11.2024 | 20,06 | 20,56 | 20,06 | 20,22 | 1,61% | 418.051,00 |
| 08.11.2024 | 20,10 | 20,26 | 19,81 | 19,90 | -1,00% | 352.845,00 |
| 07.11.2024 | 20,10 | 20,68 | 20,04 | 20,10 | 0,40% | 469.690,00 |
| 06.11.2024 | 19,79 | 20,72 | 19,79 | 20,02 | 1,57% | 392.618,00 |
| 05.11.2024 | 19,61 | 19,89 | 19,61 | 19,71 | 0,36% | 206.655,00 |
| 04.11.2024 | 19,58 | 19,70 | 19,53 | 19,64 | -0,05% | 267.443,00 |
| 01.11.2024 | 19,79 | 19,92 | 19,65 | 19,65 | -0,51% | 232.134,00 |
| 31.10.2024 | 19,60 | 19,81 | 19,43 | 19,75 | -0,40% | 366.321,00 |
| 30.10.2024 | 19,98 | 20,10 | 19,63 | 19,83 | -1,54% | 534.861,00 |
| 29.10.2024 | 20,30 | 20,48 | 20,02 | 20,14 | -0,69% | 361.716,00 |
| 28.10.2024 | 20,08 | 20,40 | 20,00 | 20,28 | 1,45% | 276.226,00 |
| 25.10.2024 | 20,08 | 20,16 | 19,90 | 19,99 | -0,74% | 286.268,00 |
| 24.10.2024 | 20,14 | 20,56 | 20,14 | 20,14 | 0,10% | 210.907,00 |
| 23.10.2024 | 20,28 | 20,50 | 20,00 | 20,12 | -1,18% | 450.568,00 |
| 22.10.2024 | 20,14 | 20,42 | 19,80 | 20,36 | 0,39% | 520.399,00 |
| 21.10.2024 | 20,74 | 20,86 | 20,14 | 20,28 | -2,69% | 515.973,00 |
| 18.10.2024 | 20,86 | 20,98 | 20,74 | 20,84 | -0,38% | 355.775,00 |
| 17.10.2024 | 20,92 | 21,12 | 20,78 | 20,92 | 0,10% | 362.126,00 |
| 16.10.2024 | 21,16 | 21,26 | 20,68 | 20,90 | -1,46% | 283.659,00 |
| 15.10.2024 | 20,98 | 21,24 | 20,93 | 21,21 | 1,39% | - |
| 14.10.2024 | 20,74 | 21,02 | 20,74 | 20,92 | 0,87% | 649.317,00 |
| 11.10.2024 | 20,58 | 20,94 | 20,56 | 20,74 | 0,97% | 676.078,00 |
| 10.10.2024 | 20,18 | 20,96 | 20,02 | 20,54 | 2,80% | 847.346,00 |
| 09.10.2024 | 19,50 | 19,98 | 19,38 | 19,98 | 2,46% | 521.988,00 |