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 |