Scor SE
[WKN: A0LGQX | ISIN: FR0010411983]
Aktienkurse
30,290€ 0,43%
Echtzeit-Aktienkurs Scor SE
Bid: Ask:

Aktienkurse zur Scor SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 30,06 30,46 29,80 30,14 -0,07% 524.898,00
24.07.2025 30,00 30,18 29,70 30,16 1,21% 657.232,00
23.07.2025 29,76 29,98 29,74 29,80 0,95% 309.838,00
22.07.2025 29,58 29,60 29,20 29,52 -0,27% 254.914,00
21.07.2025 29,10 29,92 29,08 29,60 1,86% 456.763,00
18.07.2025 29,08 29,14 28,86 29,06 0,48% 239.829,00
17.07.2025 28,88 29,10 28,64 28,92 0,77% 310.281,00
16.07.2025 28,44 28,86 28,44 28,70 0,99% 352.929,00
15.07.2025 28,80 28,80 28,42 28,42 -0,98% 249.870,00
14.07.2025 28,50 28,70 28,00 28,70 -0,07% 308.667,00
11.07.2025 28,68 28,88 28,54 28,72 -0,35% 267.488,00
10.07.2025 28,90 29,34 28,76 28,82 -0,28% 323.114,00
09.07.2025 28,76 29,18 28,76 28,90 0,84% 326.873,00
08.07.2025 28,26 28,72 28,16 28,66 1,70% 586.660,00
07.07.2025 27,70 28,22 27,66 28,18 1,95% 352.489,00
04.07.2025 27,60 27,66 27,38 27,64 -0,14% 272.182,00
03.07.2025 27,50 27,82 27,50 27,68 1,10% 338.339,00
02.07.2025 27,82 27,86 27,34 27,38 -1,23% 420.872,00
01.07.2025 28,02 28,08 27,64 27,72 -1,07% 345.216,00
30.06.2025 28,10 28,22 27,92 28,02 0,07% 233.563,00
27.06.2025 27,76 28,08 27,68 28,00 1,45% 265.799,00
26.06.2025 27,88 27,88 27,46 27,60 -0,72% 241.731,00
25.06.2025 27,90 27,90 27,46 27,80 0,00% 294.485,00
24.06.2025 28,60 28,72 27,80 27,80 -1,21% 314.944,00
23.06.2025 28,40 28,48 28,00 28,14 -1,61% 374.269,00
20.06.2025 28,16 28,72 28,14 28,60 2,14% 763.985,00
19.06.2025 28,18 28,26 28,00 28,00 -0,99% 212.917,00
18.06.2025 27,96 28,38 27,90 28,28 1,00% 405.493,00
17.06.2025 28,30 28,30 27,98 28,00 -1,96% 475.149,00
16.06.2025 28,20 28,56 28,14 28,56 1,13% 448.356,00
13.06.2025 27,86 28,28 27,80 28,24 -0,28% 204.734,00
12.06.2025 28,62 28,64 27,96 28,32 -1,60% 351.627,00
11.06.2025 28,62 28,84 28,46 28,78 0,63% 241.285,00
10.06.2025 29,00 29,04 28,48 28,60 -1,52% 276.883,00
09.06.2025 29,04 29,30 28,90 29,04 0,14% 331.172,00
06.06.2025 29,00 29,06 28,74 29,00 0,35% 286.647,00
05.06.2025 28,98 29,14 28,70 28,90 -0,28% 311.903,00
04.06.2025 29,14 29,24 28,90 28,98 -0,14% 406.289,00
03.06.2025 29,02 29,14 28,66 29,02 0,28% 345.787,00
02.06.2025 28,74 29,22 28,72 28,94 -0,07% 456.749,00
30.05.2025 28,70 29,28 28,70 28,96 0,91% 568.593,00
29.05.2025 28,80 28,90 28,68 28,70 0,07% 182.291,00
28.05.2025 28,80 28,94 28,62 28,68 -0,69% 497.525,00
27.05.2025 28,86 29,08 28,72 28,88 -0,14% 488.963,00
26.05.2025 28,80 28,98 28,66 28,92 1,54% 298.565,00
23.05.2025 28,94 29,08 27,78 28,48 -1,73% 771.782,00
22.05.2025 28,50 28,98 28,22 28,98 1,26% 700.642,00
21.05.2025 28,38 28,88 28,36 28,62 0,42% 496.929,00
20.05.2025 28,46 28,64 28,00 28,50 0,00% 394.902,00
19.05.2025 28,30 28,56 28,10 28,50 0,07% 533.489,00
16.05.2025 28,42 28,70 28,22 28,48 0,49% 497.940,00
15.05.2025 27,24 28,36 27,22 28,34 3,58% 658.079,00
14.05.2025 27,48 27,58 27,16 27,36 -0,36% 301.376,00
13.05.2025 27,54 27,86 27,34 27,46 -0,15% 602.666,00
12.05.2025 27,66 28,04 27,10 27,50 -0,15% 608.702,00
09.05.2025 27,30 27,82 27,14 27,54 1,18% 381.397,00
08.05.2025 27,70 27,88 27,04 27,22 -1,38% 477.758,00
07.05.2025 27,38 28,56 27,20 27,60 3,76% 1.448.705,00
06.05.2025 26,74 26,84 26,40 26,60 -0,08% 506.023,00
05.05.2025 26,54 26,80 26,48 26,62 0,76% 477.349,00
02.05.2025 26,06 26,42 25,82 26,42 -4,21% 1.117.020,00
30.04.2025 27,38 27,62 27,12 27,58 1,40% 591.813,00
29.04.2025 27,36 27,42 27,02 27,20 -0,22% 515.690,00
28.04.2025 27,00 27,42 26,84 27,26 1,56% 562.805,00
25.04.2025 27,00 27,12 26,76 26,84 0,45% 485.735,00
24.04.2025 26,82 26,96 26,56 26,72 -0,45% 593.925,00
23.04.2025 26,26 26,84 25,94 26,84 3,95% 1.000.045,00
22.04.2025 25,16 25,86 25,16 25,82 2,62% 666.283,00
17.04.2025 24,94 25,30 24,80 25,16 0,80% 468.255,00
16.04.2025 24,92 25,12 24,74 24,96 -1,42% 486.911,00
15.04.2025 24,68 25,32 24,68 25,32 2,51% 613.661,00
14.04.2025 24,18 24,84 23,98 24,70 4,93% 804.919,00
11.04.2025 23,80 23,84 22,92 23,54 -0,51% 799.151,00
10.04.2025 26,62 26,90 23,66 23,66 4,51% 1.523.127,00
09.04.2025 22,16 22,94 22,06 22,64 -2,33% 872.252,00
08.04.2025 22,30 23,32 22,08 23,18 6,33% 1.319.249,00
07.04.2025 21,76 23,08 21,22 21,80 -7,39% 1.882.701,00
04.04.2025 25,74 25,90 22,92 23,54 -10,43% 1.830.052,00
03.04.2025 26,38 26,66 25,98 26,28 -2,30% 664.529,00
02.04.2025 26,66 26,90 26,50 26,90 0,60% 450.900,00
01.04.2025 26,72 27,16 26,64 26,74 0,45% 452.650,00
31.03.2025 26,62 27,20 26,34 26,62 -3,62% 762.817,00
28.03.2025 27,78 27,90 27,28 27,62 -0,86% 407.947,00
27.03.2025 27,70 28,08 27,62 27,86 -0,21% 350.953,00
26.03.2025 28,12 28,36 27,88 27,92 -0,71% 363.050,00
25.03.2025 27,78 28,46 27,78 28,12 1,22% 787.171,00
24.03.2025 27,54 28,34 27,12 27,78 3,43% 1.146.738,00
21.03.2025 27,02 27,14 26,78 26,86 -1,32% 904.512,00
20.03.2025 27,30 27,48 26,94 27,22 -0,29% 393.175,00
19.03.2025 27,50 27,62 27,30 27,30 -1,16% 436.611,00
18.03.2025 27,54 27,76 27,30 27,62 0,58% 778.228,00
17.03.2025 26,54 27,46 26,54 27,46 3,39% 788.238,00
14.03.2025 26,42 26,80 26,22 26,56 0,68% 628.999,00
13.03.2025 26,48 26,82 26,34 26,38 -0,38% 343.680,00
12.03.2025 25,86 26,48 25,78 26,48 2,95% 540.435,00
11.03.2025 25,74 26,00 25,28 25,72 0,08% 558.541,00
10.03.2025 25,66 25,80 25,26 25,70 0,71% 404.088,00
07.03.2025 26,52 26,66 25,32 25,52 -4,42% 1.027.307,00
06.03.2025 26,44 26,94 26,24 26,70 1,52% 600.185,00
05.03.2025 26,52 26,74 25,32 26,30 0,15% 1.136.744,00