30,560€
0,53%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,40 | 31,08 | 30,34 | 30,90 | 1,64% | 560.632,00 |
| 26.02.2026 | 30,18 | 30,46 | 29,80 | 30,40 | 0,60% | 452.492,00 |
| 25.02.2026 | 29,64 | 30,48 | 29,50 | 30,22 | 2,16% | 532.874,00 |
| 24.02.2026 | 29,62 | 29,78 | 29,30 | 29,58 | -0,07% | 298.922,00 |
| 23.02.2026 | 29,70 | 30,08 | 29,48 | 29,60 | -0,54% | 368.766,00 |
| 20.02.2026 | 29,54 | 29,84 | 29,40 | 29,76 | 1,22% | 339.173,00 |
| 19.02.2026 | 29,14 | 29,52 | 29,14 | 29,40 | 0,89% | 258.570,00 |
| 18.02.2026 | 29,28 | 29,50 | 28,82 | 29,14 | -0,68% | 540.547,00 |
| 17.02.2026 | 28,82 | 29,66 | 28,70 | 29,34 | 1,73% | 492.612,00 |
| 16.02.2026 | 28,76 | 29,24 | 28,64 | 28,84 | 0,49% | 371.263,00 |
| 13.02.2026 | 29,02 | 29,28 | 28,36 | 28,70 | -1,17% | 452.020,00 |
| 12.02.2026 | 28,78 | 29,22 | 28,60 | 29,04 | 2,25% | 555.083,00 |
| 11.02.2026 | 28,24 | 28,66 | 27,92 | 28,40 | 0,71% | 492.570,00 |
| 10.02.2026 | 28,54 | 28,54 | 28,06 | 28,20 | -1,47% | 585.270,00 |
| 09.02.2026 | 29,06 | 29,26 | 28,60 | 28,62 | -1,17% | 372.926,00 |
| 06.02.2026 | 28,90 | 29,22 | 28,76 | 28,96 | 0,42% | 366.540,00 |
| 05.02.2026 | 28,98 | 29,14 | 28,72 | 28,84 | -0,28% | 619.412,00 |
| 04.02.2026 | 28,34 | 29,36 | 28,34 | 28,92 | 2,92% | 1.125.978,00 |
| 03.02.2026 | 28,10 | 28,44 | 27,96 | 28,10 | 0,36% | 600.015,00 |
| 02.02.2026 | 27,56 | 28,24 | 27,50 | 28,00 | 1,82% | 675.791,00 |
| 30.01.2026 | 27,26 | 27,60 | 27,22 | 27,50 | 0,95% | 382.800,00 |
| 29.01.2026 | 27,20 | 27,28 | 27,02 | 27,24 | 0,63% | 296.923,00 |
| 28.01.2026 | 27,16 | 27,16 | 26,67 | 27,07 | 0,41% | - |
| 27.01.2026 | 27,10 | 27,38 | 26,96 | 26,96 | -0,07% | 358.098,00 |
| 26.01.2026 | 26,94 | 27,06 | 26,78 | 26,98 | 0,52% | 396.330,00 |
| 23.01.2026 | 26,88 | 27,08 | 26,82 | 26,84 | -0,22% | 422.953,00 |
| 22.01.2026 | 27,12 | 27,54 | 26,90 | 26,90 | 0,07% | 698.330,00 |
| 21.01.2026 | 27,50 | 27,58 | 26,82 | 26,88 | -3,52% | 732.618,00 |
| 20.01.2026 | 28,18 | 28,18 | 27,70 | 27,86 | -1,07% | 430.523,00 |
| 19.01.2026 | 27,66 | 28,40 | 27,60 | 28,16 | 0,86% | 394.353,00 |
| 16.01.2026 | 27,94 | 28,16 | 27,80 | 27,92 | -0,36% | 379.259,00 |
| 15.01.2026 | 28,26 | 28,32 | 27,96 | 28,02 | -0,92% | 392.249,00 |
| 14.01.2026 | 27,88 | 28,34 | 27,64 | 28,28 | 0,93% | 324.236,00 |
| 13.01.2026 | 28,54 | 28,54 | 27,88 | 28,02 | -1,82% | 497.739,00 |
| 12.01.2026 | 28,58 | 28,80 | 28,06 | 28,54 | 1,06% | 411.069,00 |
| 09.01.2026 | 28,24 | 28,48 | 28,04 | 28,24 | 0,00% | 321.298,00 |
| 08.01.2026 | 27,70 | 28,36 | 27,62 | 28,24 | 1,95% | 573.271,00 |
| 07.01.2026 | 28,12 | 28,12 | 27,50 | 27,70 | -1,07% | 576.622,00 |
| 06.01.2026 | 28,50 | 28,60 | 27,78 | 28,00 | -1,41% | 610.420,00 |
| 05.01.2026 | 28,40 | 28,46 | 27,64 | 28,40 | 0,71% | 426.856,00 |
| 02.01.2026 | 28,72 | 28,78 | 28,16 | 28,20 | -1,88% | 584.435,00 |
| 31.12.2025 | 28,76 | 28,82 | 28,66 | 28,74 | -0,21% | 135.679,00 |
| 30.12.2025 | 28,54 | 28,92 | 28,52 | 28,80 | 0,84% | 260.282,00 |
| 29.12.2025 | 28,38 | 28,62 | 28,32 | 28,56 | 0,49% | 296.630,00 |
| 24.12.2025 | 28,34 | 28,46 | 28,28 | 28,42 | -0,07% | 85.077,00 |
| 23.12.2025 | 28,38 | 28,52 | 28,30 | 28,44 | 0,28% | 240.573,00 |
| 22.12.2025 | 28,12 | 28,40 | 28,00 | 28,36 | 0,50% | 337.259,00 |
| 19.12.2025 | 27,88 | 28,40 | 27,88 | 28,22 | 1,29% | 581.719,00 |
| 18.12.2025 | 27,78 | 27,98 | 27,70 | 27,86 | 0,07% | 389.802,00 |
| 17.12.2025 | 27,78 | 27,88 | 27,68 | 27,84 | 0,51% | 428.967,00 |
| 16.12.2025 | 27,46 | 27,70 | 27,38 | 27,70 | 1,09% | 473.602,00 |
| 15.12.2025 | 27,22 | 27,46 | 27,20 | 27,40 | 1,03% | 431.506,00 |
| 12.12.2025 | 27,28 | 27,48 | 27,12 | 27,12 | 0,00% | 431.944,00 |
| 11.12.2025 | 26,80 | 27,22 | 26,72 | 27,12 | 0,97% | 252.328,00 |
| 10.12.2025 | 26,60 | 26,92 | 26,50 | 26,86 | 0,90% | 344.880,00 |
| 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 |