Scor SE
[WKN: A0LGQX | ISIN: FR0010411983]
Aktienkurse
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