19,735€
0,48%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,63 | 19,90 | 19,62 | 19,74 | 0,48% | - |
| 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 |
| 02.08.2024 | 18,74 | 18,74 | 18,12 | 18,32 | -2,50% | 890.336,00 |
| 01.08.2024 | 19,50 | 19,69 | 18,58 | 18,79 | -5,15% | 1.182.045,00 |
| 31.07.2024 | 20,94 | 21,22 | 19,66 | 19,81 | -6,20% | 1.071.730,00 |
| 30.07.2024 | 21,26 | 21,88 | 20,82 | 21,12 | 0,09% | 1.093.628,00 |
| 29.07.2024 | 21,28 | 21,34 | 20,94 | 21,10 | -0,47% | 346.924,00 |
| 26.07.2024 | 20,84 | 21,34 | 20,66 | 21,20 | 1,92% | 443.592,00 |
| 25.07.2024 | 20,52 | 20,88 | 20,28 | 20,80 | 0,87% | 573.629,00 |
| 24.07.2024 | 20,64 | 20,70 | 20,34 | 20,62 | -0,67% | 354.183,00 |
| 23.07.2024 | 20,64 | 20,78 | 20,44 | 20,76 | 1,07% | 397.108,00 |
| 22.07.2024 | 20,48 | 20,72 | 20,30 | 20,54 | 0,79% | 602.757,00 |
| 19.07.2024 | 20,10 | 20,78 | 19,95 | 20,38 | 1,19% | 872.281,00 |
| 18.07.2024 | 20,44 | 20,44 | 19,75 | 20,14 | -1,08% | 1.149.040,00 |
| 17.07.2024 | 19,68 | 20,50 | 19,45 | 20,36 | 3,56% | 1.852.203,00 |
| 16.07.2024 | 21,70 | 21,88 | 18,33 | 19,66 | -24,56% | 5.162.168,00 |
| 15.07.2024 | 25,78 | 26,16 | 25,64 | 26,06 | 0,93% | 506.078,00 |
| 12.07.2024 | 26,00 | 26,50 | 25,76 | 25,82 | -0,31% | 718.369,00 |
| 11.07.2024 | 25,36 | 26,40 | 25,28 | 25,90 | 1,09% | 824.209,00 |
| 10.07.2024 | 25,24 | 26,58 | 24,98 | 25,62 | 1,26% | 1.737.308,00 |
| 09.07.2024 | 25,74 | 25,86 | 25,12 | 25,30 | -1,71% | 698.326,00 |
| 08.07.2024 | 24,54 | 26,12 | 24,46 | 25,74 | 4,21% | 956.719,00 |
| 05.07.2024 | 24,74 | 25,38 | 24,48 | 24,70 | 0,32% | 516.079,00 |
| 04.07.2024 | 23,96 | 24,72 | 23,96 | 24,62 | 2,84% | 469.482,00 |
| 03.07.2024 | 23,66 | 24,16 | 23,56 | 23,94 | 1,18% | 482.657,00 |
| 02.07.2024 | 24,04 | 24,10 | 23,28 | 23,66 | -2,07% | 689.387,00 |
| 01.07.2024 | 24,06 | 24,82 | 24,06 | 24,16 | 2,11% | 642.035,00 |
| 28.06.2024 | 24,10 | 24,14 | 23,36 | 23,66 | -1,58% | 899.512,00 |
| 27.06.2024 | 24,32 | 24,40 | 23,94 | 24,04 | -1,39% | 704.810,00 |
| 26.06.2024 | 25,26 | 25,46 | 24,38 | 24,38 | -3,56% | 643.291,00 |
| 25.06.2024 | 25,52 | 25,54 | 25,24 | 25,28 | -1,10% | 450.415,00 |
| 24.06.2024 | 25,66 | 25,72 | 25,22 | 25,56 | -1,16% | 478.850,00 |
| 21.06.2024 | 26,02 | 26,16 | 25,70 | 25,86 | -0,69% | 567.454,00 |
| 20.06.2024 | 25,76 | 26,18 | 25,64 | 26,04 | 1,48% | 450.954,00 |
| 19.06.2024 | 25,34 | 25,66 | 25,30 | 25,66 | 1,50% | 351.124,00 |