23,620€
2,43%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 18,94 | 19,74 | 18,75 | 19,50 | -1,02% | 759.310,00 |
| 07.10.2024 | 20,48 | 20,48 | 19,47 | 19,70 | -3,81% | 998.523,00 |
| 04.10.2024 | 20,24 | 20,84 | 20,12 | 20,48 | 4,17% | 1.072.722,00 |
| 03.10.2024 | 19,68 | 19,85 | 19,49 | 19,66 | -0,30% | 430.666,00 |
| 02.10.2024 | 19,82 | 20,00 | 19,62 | 19,72 | -0,35% | 307.058,00 |
| 01.10.2024 | 20,06 | 20,26 | 19,71 | 19,79 | -1,35% | 522.879,00 |
| 30.09.2024 | 20,40 | 20,44 | 19,98 | 20,06 | -1,67% | 484.937,00 |
| 27.09.2024 | 20,50 | 20,58 | 20,22 | 20,40 | 0,00% | 542.553,00 |
| 26.09.2024 | 20,18 | 20,66 | 20,16 | 20,40 | 1,80% | 717.998,00 |
| 25.09.2024 | 19,97 | 20,34 | 19,93 | 20,04 | -0,20% | 467.821,00 |
| 24.09.2024 | 19,88 | 20,26 | 19,48 | 20,08 | 3,29% | 596.251,00 |
| 23.09.2024 | 19,40 | 19,50 | 19,00 | 19,44 | 0,15% | 572.882,00 |
| 20.09.2024 | 19,63 | 19,69 | 19,35 | 19,41 | -1,17% | 1.536.420,00 |
| 19.09.2024 | 19,69 | 19,93 | 19,57 | 19,64 | 1,18% | 604.572,00 |
| 18.09.2024 | 19,43 | 19,54 | 19,36 | 19,41 | -0,05% | 364.489,00 |
| 17.09.2024 | 19,35 | 19,68 | 19,17 | 19,42 | 0,83% | 532.349,00 |
| 16.09.2024 | 19,32 | 19,46 | 19,26 | 19,26 | -0,82% | 385.729,00 |
| 13.09.2024 | 19,28 | 19,71 | 19,25 | 19,42 | 0,99% | 555.342,00 |
| 12.09.2024 | 19,25 | 19,52 | 18,90 | 19,23 | 0,89% | 646.151,00 |
| 11.09.2024 | 19,15 | 19,48 | 18,55 | 19,06 | -4,12% | 1.380.016,00 |
| 10.09.2024 | 18,59 | 20,04 | 18,53 | 19,88 | 6,31% | 2.121.479,00 |
| 09.09.2024 | 18,49 | 18,91 | 18,45 | 18,70 | 1,36% | 324.161,00 |
| 06.09.2024 | 18,90 | 18,90 | 18,33 | 18,45 | -2,69% | 763.235,00 |
| 05.09.2024 | 18,81 | 19,44 | 18,80 | 18,96 | 0,64% | 604.584,00 |
| 04.09.2024 | 18,63 | 18,88 | 18,62 | 18,84 | -0,37% | 510.538,00 |
| 03.09.2024 | 19,00 | 19,06 | 18,76 | 18,91 | -0,37% | 393.463,00 |
| 02.09.2024 | 18,91 | 19,01 | 18,77 | 18,98 | 0,58% | 241.140,00 |
| 30.08.2024 | 18,90 | 19,03 | 18,86 | 18,87 | 0,32% | 551.050,00 |
| 29.08.2024 | 19,06 | 19,28 | 18,81 | 18,81 | -1,52% | 422.104,00 |
| 28.08.2024 | 19,11 | 19,13 | 18,99 | 19,10 | 0,58% | 473.607,00 |
| 27.08.2024 | 18,77 | 19,04 | 18,77 | 18,99 | 1,06% | 513.581,00 |
| 26.08.2024 | 18,91 | 19,16 | 18,77 | 18,79 | -0,79% | 440.739,00 |
| 23.08.2024 | 19,09 | 19,33 | 18,83 | 18,94 | -0,79% | 793.579,00 |
| 22.08.2024 | 18,60 | 19,16 | 18,53 | 19,09 | 3,19% | 755.150,00 |
| 21.08.2024 | 18,43 | 18,76 | 18,40 | 18,50 | 0,27% | 596.140,00 |
| 20.08.2024 | 18,33 | 18,72 | 18,26 | 18,45 | 1,21% | 852.043,00 |
| 19.08.2024 | 18,04 | 18,32 | 17,96 | 18,23 | 1,62% | 857.341,00 |
| 16.08.2024 | 17,66 | 17,99 | 17,60 | 17,94 | 1,64% | 924.021,00 |
| 15.08.2024 | 17,69 | 17,86 | 17,54 | 17,65 | 0,68% | 747.807,00 |
| 14.08.2024 | 17,50 | 17,55 | 17,34 | 17,53 | 0,75% | 685.116,00 |
| 13.08.2024 | 17,17 | 17,49 | 17,17 | 17,40 | 1,58% | 657.796,00 |
| 12.08.2024 | 17,10 | 17,23 | 16,95 | 17,13 | 1,06% | 512.985,00 |
| 09.08.2024 | 17,27 | 17,52 | 16,91 | 16,95 | -0,70% | 842.204,00 |
| 08.08.2024 | 17,74 | 17,78 | 17,03 | 17,07 | -4,10% | 964.090,00 |
| 07.08.2024 | 17,60 | 17,80 | 17,44 | 17,80 | 2,48% | 706.475,00 |
| 06.08.2024 | 17,70 | 17,87 | 17,33 | 17,37 | -0,40% | 870.849,00 |
| 05.08.2024 | 17,67 | 17,91 | 17,14 | 17,44 | -4,80% | 1.386.900,00 |