26,720€
0,38%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 26,62 | 26,63 | 26,47 | 26,52 | -0,38% | - |
| 09.12.2025 | 26,52 | 26,84 | 26,52 | 26,62 | 0,23% | 535.913,00 |
| 08.12.2025 | 26,38 | 26,70 | 26,38 | 26,56 | 0,61% | 439.396,00 |
| 05.12.2025 | 26,60 | 26,62 | 26,20 | 26,40 | -0,98% | 542.141,00 |
| 04.12.2025 | 26,80 | 26,86 | 26,66 | 26,66 | 0,00% | 370.543,00 |
| 03.12.2025 | 26,96 | 26,96 | 26,58 | 26,66 | -1,41% | 603.492,00 |
| 02.12.2025 | 27,34 | 27,34 | 27,02 | 27,04 | -1,46% | 458.164,00 |
| 01.12.2025 | 27,84 | 27,84 | 27,26 | 27,44 | -1,22% | 665.971,00 |
| 28.11.2025 | 27,60 | 27,84 | 27,36 | 27,78 | 1,09% | 298.610,00 |
| 27.11.2025 | 27,24 | 27,48 | 27,18 | 27,48 | 1,03% | 436.091,00 |
| 26.11.2025 | 27,16 | 27,22 | 26,96 | 27,20 | 0,59% | 325.228,00 |
| 25.11.2025 | 26,88 | 27,24 | 26,66 | 27,04 | 0,75% | 431.242,00 |
| 24.11.2025 | 27,04 | 27,08 | 26,62 | 26,84 | -0,45% | 582.613,00 |
| 21.11.2025 | 26,70 | 27,02 | 26,52 | 26,96 | 0,00% | 406.163,00 |
| 20.11.2025 | 27,22 | 27,26 | 26,84 | 26,96 | -0,30% | 403.505,00 |
| 19.11.2025 | 27,16 | 27,42 | 27,00 | 27,04 | -0,52% | 477.885,00 |
| 18.11.2025 | 27,20 | 27,36 | 27,04 | 27,18 | -1,31% | 492.073,00 |
| 17.11.2025 | 27,86 | 27,96 | 27,40 | 27,54 | -1,15% | 445.966,00 |
| 14.11.2025 | 27,74 | 27,88 | 27,34 | 27,86 | 0,51% | 676.537,00 |
| 13.11.2025 | 27,46 | 27,90 | 27,46 | 27,72 | 1,76% | 401.292,00 |
| 12.11.2025 | 27,26 | 27,78 | 27,16 | 27,24 | 0,29% | 646.692,00 |
| 11.11.2025 | 26,54 | 27,46 | 26,54 | 27,16 | 1,80% | 446.793,00 |
| 10.11.2025 | 26,64 | 27,04 | 26,52 | 26,68 | 1,83% | 698.749,00 |
| 07.11.2025 | 26,48 | 26,70 | 26,00 | 26,20 | -1,28% | 486.985,00 |
| 06.11.2025 | 26,54 | 26,60 | 26,08 | 26,54 | 0,84% | 1.232.503,00 |
| 05.11.2025 | 25,41 | 26,33 | 25,35 | 26,32 | 2,81% | - |
| 04.11.2025 | 25,60 | 25,62 | 25,30 | 25,60 | -1,39% | 1.060.615,00 |
| 03.11.2025 | 26,20 | 26,96 | 25,72 | 25,96 | -1,22% | 1.567.092,00 |
| 31.10.2025 | 28,82 | 29,06 | 26,10 | 26,28 | -12,98% | 2.852.755,00 |
| 30.10.2025 | 29,88 | 30,20 | 29,52 | 30,20 | 1,07% | 512.406,00 |
| 29.10.2025 | 29,88 | 29,98 | 29,72 | 29,88 | -0,53% | 249.520,00 |
| 28.10.2025 | 30,40 | 30,44 | 29,86 | 30,04 | -1,31% | 399.037,00 |
| 27.10.2025 | 30,30 | 30,44 | 29,94 | 30,44 | 0,93% | 408.157,00 |
| 24.10.2025 | 30,12 | 30,22 | 29,80 | 30,16 | 0,33% | 283.028,00 |
| 23.10.2025 | 30,08 | 30,26 | 29,92 | 30,06 | 0,07% | 290.628,00 |
| 22.10.2025 | 29,96 | 30,24 | 29,86 | 30,04 | 0,40% | 321.150,00 |
| 21.10.2025 | 29,82 | 30,00 | 29,62 | 29,92 | 0,61% | 275.723,00 |
| 20.10.2025 | 30,06 | 30,12 | 29,52 | 29,74 | -0,47% | 309.344,00 |
| 17.10.2025 | 29,72 | 29,88 | 29,42 | 29,88 | -1,71% | 489.627,00 |
| 16.10.2025 | 30,82 | 30,86 | 30,00 | 30,40 | -0,98% | 436.166,00 |
| 15.10.2025 | 31,44 | 31,82 | 30,70 | 30,70 | -1,92% | 602.661,00 |
| 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 |