31,560€
0,83%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 31,10 | 31,44 | 30,96 | 31,30 | 0,13% | 454.848,00 |
| 13.10.2025 | 31,48 | 31,70 | 31,08 | 31,26 | 0,90% | 430.820,00 |
| 10.10.2025 | 31,26 | 31,64 | 30,94 | 30,98 | -0,71% | 542.035,00 |
| 09.10.2025 | 31,58 | 31,64 | 31,20 | 31,20 | -1,27% | 337.707,00 |
| 08.10.2025 | 30,74 | 31,60 | 30,58 | 31,60 | 3,00% | 719.656,00 |
| 07.10.2025 | 30,26 | 30,94 | 30,26 | 30,68 | 1,25% | 711.630,00 |
| 06.10.2025 | 30,10 | 30,32 | 29,14 | 30,30 | 0,40% | 769.727,00 |
| 03.10.2025 | 30,00 | 30,24 | 29,64 | 30,18 | 0,73% | 424.497,00 |
| 02.10.2025 | 30,12 | 30,22 | 29,72 | 29,96 | 0,07% | 430.656,00 |
| 01.10.2025 | 29,90 | 30,24 | 29,72 | 29,94 | -0,20% | 332.918,00 |
| 30.09.2025 | 29,76 | 30,00 | 29,42 | 30,00 | 0,87% | 350.853,00 |
| 29.09.2025 | 29,94 | 30,12 | 29,68 | 29,74 | -0,47% | 309.852,00 |
| 26.09.2025 | 29,86 | 30,44 | 29,86 | 29,88 | 1,56% | 518.562,00 |
| 25.09.2025 | 28,82 | 29,62 | 28,82 | 29,42 | 1,94% | 365.243,00 |
| 24.09.2025 | 28,60 | 28,90 | 28,42 | 28,86 | 0,91% | 335.251,00 |
| 23.09.2025 | 28,96 | 29,08 | 28,60 | 28,60 | -1,17% | 293.242,00 |
| 22.09.2025 | 28,70 | 29,06 | 28,56 | 28,94 | 0,49% | 228.954,00 |
| 19.09.2025 | 28,64 | 29,04 | 28,58 | 28,80 | 0,56% | 714.281,00 |
| 18.09.2025 | 28,68 | 28,84 | 28,50 | 28,64 | 0,00% | 451.119,00 |
| 17.09.2025 | 27,88 | 28,82 | 27,88 | 28,64 | 2,87% | 692.363,00 |
| 16.09.2025 | 28,00 | 28,02 | 27,76 | 27,84 | -0,78% | 446.867,00 |
| 15.09.2025 | 28,18 | 28,48 | 28,04 | 28,06 | 0,00% | 330.842,00 |
| 12.09.2025 | 27,68 | 28,34 | 27,68 | 28,06 | 1,67% | 545.760,00 |
| 11.09.2025 | 27,60 | 27,90 | 27,58 | 27,60 | 0,22% | 360.735,00 |
| 10.09.2025 | 27,56 | 27,70 | 27,38 | 27,54 | -0,22% | 268.178,00 |
| 09.09.2025 | 27,72 | 28,02 | 27,58 | 27,60 | -0,07% | 361.056,00 |
| 08.09.2025 | 27,58 | 27,72 | 27,14 | 27,62 | 0,29% | 223.386,00 |
| 05.09.2025 | 27,78 | 28,16 | 27,22 | 27,54 | -0,29% | 336.828,00 |
| 04.09.2025 | 27,22 | 27,68 | 27,20 | 27,62 | 1,47% | 332.522,00 |
| 03.09.2025 | 27,26 | 27,26 | 26,86 | 27,22 | -0,22% | 334.248,00 |
| 02.09.2025 | 27,76 | 27,80 | 27,16 | 27,28 | -1,59% | 400.240,00 |
| 01.09.2025 | 27,92 | 27,98 | 27,52 | 27,72 | -1,00% | 249.792,00 |
| 29.08.2025 | 27,98 | 28,12 | 27,86 | 28,00 | -0,14% | 239.263,00 |
| 28.08.2025 | 27,92 | 28,08 | 27,72 | 28,04 | 0,36% | 310.045,00 |
| 27.08.2025 | 27,74 | 27,94 | 27,60 | 27,94 | 0,50% | 390.233,00 |
| 26.08.2025 | 28,04 | 28,10 | 27,44 | 27,80 | -2,93% | 947.175,00 |
| 25.08.2025 | 28,92 | 29,14 | 28,60 | 28,64 | -1,10% | 260.297,00 |
| 22.08.2025 | 28,98 | 29,18 | 28,88 | 28,96 | 0,07% | 242.397,00 |
| 21.08.2025 | 28,98 | 29,12 | 28,94 | 28,94 | -0,14% | 180.841,00 |
| 20.08.2025 | 28,50 | 28,98 | 28,46 | 28,98 | 1,54% | 325.674,00 |
| 19.08.2025 | 28,60 | 28,68 | 28,40 | 28,54 | 0,00% | 176.046,00 |
| 18.08.2025 | 28,52 | 28,78 | 28,24 | 28,54 | 0,07% | 296.702,00 |
| 15.08.2025 | 28,64 | 28,88 | 28,52 | 28,52 | 0,35% | 205.547,00 |
| 14.08.2025 | 28,40 | 28,78 | 28,26 | 28,42 | 0,35% | 274.564,00 |
| 13.08.2025 | 28,44 | 28,54 | 28,00 | 28,32 | -0,21% | 358.830,00 |
| 12.08.2025 | 28,42 | 28,64 | 28,28 | 28,38 | 0,14% | 287.798,00 |
| 11.08.2025 | 28,30 | 28,46 | 28,12 | 28,34 | 0,64% | 241.561,00 |
| 08.08.2025 | 28,92 | 28,94 | 28,12 | 28,16 | -2,76% | 491.386,00 |
| 07.08.2025 | 29,12 | 29,48 | 28,96 | 28,96 | -0,07% | 293.717,00 |
| 06.08.2025 | 29,10 | 29,16 | 28,68 | 28,98 | 0,14% | 440.025,00 |
| 05.08.2025 | 28,48 | 29,18 | 28,30 | 28,94 | 1,83% | 725.061,00 |
| 04.08.2025 | 28,04 | 28,48 | 27,80 | 28,42 | 1,72% | 619.572,00 |
| 01.08.2025 | 28,36 | 28,66 | 27,66 | 27,94 | -2,58% | 522.580,00 |
| 31.07.2025 | 28,18 | 29,16 | 26,72 | 28,68 | -2,58% | 1.219.784,00 |
| 30.07.2025 | 30,12 | 30,12 | 29,40 | 29,44 | -1,93% | 322.581,00 |
| 29.07.2025 | 30,14 | 30,22 | 29,84 | 30,02 | 0,00% | 363.137,00 |
| 28.07.2025 | 30,50 | 30,64 | 29,86 | 30,02 | -0,40% | 293.490,00 |
| 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 |