32,200€
0,44%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 32,20 | 32,68 | 32,14 | 32,28 | 0,69% | 320.469,00 |
| 09.09.2026 | 32,54 | 32,66 | 31,78 | 32,06 | -2,14% | 555.621,00 |
| 08.09.2026 | 32,84 | 32,94 | 32,52 | 32,76 | -0,43% | 455.555,00 |
| 07.09.2026 | 33,86 | 33,88 | 32,90 | 32,90 | -2,95% | 350.461,00 |
| 04.09.2026 | 34,36 | 34,44 | 33,90 | 33,90 | -1,57% | 375.107,00 |
| 03.09.2026 | 34,38 | 34,54 | 34,06 | 34,44 | 0,47% | 395.042,00 |
| 02.09.2026 | 34,26 | 34,52 | 34,24 | 34,28 | -0,06% | 275.201,00 |
| 01.09.2026 | 33,86 | 34,32 | 33,80 | 34,30 | 1,54% | 472.768,00 |
| 31.08.2026 | 33,90 | 34,10 | 33,76 | 33,78 | -0,06% | 241.849,00 |
| 28.08.2026 | 33,90 | 34,08 | 33,66 | 33,80 | 0,54% | 196.379,00 |
| 27.08.2026 | 33,70 | 33,86 | 33,28 | 33,62 | -0,59% | 310.443,00 |
| 26.08.2026 | 33,78 | 33,88 | 33,62 | 33,82 | 0,54% | 289.011,00 |
| 25.08.2026 | 33,72 | 33,86 | 33,60 | 33,64 | 0,18% | 172.917,00 |
| 24.08.2026 | 33,38 | 33,70 | 33,22 | 33,58 | 0,60% | 237.419,00 |
| 21.08.2026 | 33,10 | 33,44 | 33,00 | 33,38 | 1,21% | 283.283,00 |
| 20.08.2026 | 33,44 | 33,44 | 32,68 | 32,98 | -1,55% | 565.975,00 |
| 19.08.2026 | 33,86 | 33,94 | 33,50 | 33,50 | -1,41% | 368.381,00 |
| 18.08.2026 | 33,82 | 34,06 | 33,60 | 33,98 | -2,02% | 461.109,00 |
| 17.08.2026 | 34,52 | 34,90 | 34,34 | 34,68 | 0,29% | 280.332,00 |
| 14.08.2026 | 34,14 | 34,70 | 34,14 | 34,58 | 1,47% | 186.508,00 |
| 13.08.2026 | 34,30 | 34,48 | 34,02 | 34,08 | -0,53% | 212.526,00 |
| 12.08.2026 | 34,10 | 34,28 | 33,96 | 34,26 | 0,65% | 268.557,00 |
| 11.08.2026 | 34,40 | 34,54 | 33,96 | 34,04 | -1,33% | 263.267,00 |
| 10.08.2026 | 34,40 | 34,56 | 34,20 | 34,50 | 0,00% | 275.970,00 |
| 07.08.2026 | 34,20 | 34,74 | 33,94 | 34,50 | 0,58% | 379.359,00 |
| 06.08.2026 | 34,24 | 34,56 | 33,94 | 34,30 | 0,65% | 445.702,00 |
| 05.08.2026 | 34,06 | 34,28 | 33,96 | 34,08 | 0,00% | 394.751,00 |
| 04.08.2026 | 34,08 | 34,24 | 33,80 | 34,08 | -0,18% | 378.164,00 |
| 03.08.2026 | 34,18 | 34,20 | 33,84 | 34,14 | -0,47% | 357.843,00 |
| 31.07.2026 | 34,54 | 34,78 | 33,96 | 34,30 | -0,35% | 653.342,00 |
| 30.07.2026 | 33,60 | 35,30 | 33,50 | 34,42 | 2,99% | 617.588,00 |
| 29.07.2026 | 33,98 | 34,06 | 33,34 | 33,42 | -1,65% | 517.450,00 |
| 28.07.2026 | 33,86 | 34,12 | 33,76 | 33,98 | 0,53% | 338.978,00 |
| 27.07.2026 | 33,90 | 34,23 | 33,80 | 33,80 | -0,12% | 551.795,00 |
| 24.07.2026 | 33,28 | 33,88 | 33,28 | 33,84 | 2,30% | 344.520,00 |
| 23.07.2026 | 33,00 | 33,26 | 32,60 | 33,08 | 0,00% | 455.035,00 |
| 22.07.2026 | 32,82 | 33,48 | 32,76 | 33,08 | 0,98% | 348.398,00 |
| 21.07.2026 | 33,20 | 33,20 | 32,52 | 32,76 | -1,33% | 510.863,00 |
| 20.07.2026 | 32,94 | 33,42 | 32,84 | 33,20 | 0,48% | 414.866,00 |
| 17.07.2026 | 32,50 | 33,14 | 32,50 | 33,04 | 1,29% | 459.717,00 |
| 16.07.2026 | 32,10 | 32,62 | 31,90 | 32,62 | 1,43% | 505.725,00 |
| 15.07.2026 | 32,16 | 32,32 | 31,84 | 32,16 | -0,68% | 503.711,00 |
| 14.07.2026 | 32,18 | 32,46 | 31,92 | 32,38 | 0,62% | 375.747,00 |
| 13.07.2026 | 32,00 | 32,46 | 31,98 | 32,18 | 0,94% | 433.097,00 |
| 10.07.2026 | 31,60 | 31,98 | 31,48 | 31,88 | 1,01% | 446.422,00 |
| 09.07.2026 | 31,82 | 31,92 | 31,46 | 31,56 | -0,88% | 449.994,00 |
| 08.07.2026 | 31,70 | 31,88 | 31,26 | 31,84 | -0,13% | 474.805,00 |
| 07.07.2026 | 31,40 | 31,92 | 31,32 | 31,88 | 1,85% | 507.645,00 |
| 06.07.2026 | 31,42 | 31,62 | 31,26 | 31,30 | 0,00% | 369.317,00 |
| 03.07.2026 | 31,16 | 31,40 | 31,10 | 31,30 | 0,26% | 325.943,00 |
| 02.07.2026 | 31,72 | 31,72 | 31,10 | 31,22 | -1,20% | 771.479,00 |
| 01.07.2026 | 31,70 | 31,70 | 31,06 | 31,60 | -0,44% | 428.935,00 |
| 30.06.2026 | 31,56 | 31,94 | 31,52 | 31,74 | 0,57% | 309.540,00 |
| 29.06.2026 | 32,00 | 32,00 | 31,48 | 31,56 | -1,31% | 258.913,00 |
| 26.06.2026 | 31,70 | 32,08 | 31,70 | 31,98 | 0,50% | 428.466,00 |
| 25.06.2026 | 31,30 | 32,10 | 31,30 | 31,82 | 1,66% | 481.927,00 |
| 24.06.2026 | 31,32 | 31,52 | 31,16 | 31,30 | -0,45% | 502.658,00 |
| 23.06.2026 | 31,72 | 31,76 | 30,68 | 31,44 | -1,19% | 584.942,00 |
| 22.06.2026 | 31,44 | 31,82 | 31,34 | 31,82 | 1,21% | 318.569,00 |
| 19.06.2026 | 31,14 | 31,44 | 31,10 | 31,44 | 0,96% | 842.343,00 |
| 18.06.2026 | 30,98 | 31,28 | 30,70 | 31,14 | -0,70% | 430.298,00 |
| 17.06.2026 | 31,18 | 31,38 | 30,80 | 31,36 | -0,70% | 628.108,00 |
| 16.06.2026 | 31,40 | 31,62 | 31,22 | 31,58 | 1,02% | 322.102,00 |
| 15.06.2026 | 31,34 | 31,40 | 30,88 | 31,26 | 0,71% | 443.471,00 |
| 12.06.2026 | 31,02 | 31,24 | 30,88 | 31,04 | 0,32% | 291.385,00 |
| 11.06.2026 | 30,50 | 30,94 | 30,50 | 30,94 | 1,11% | 296.848,00 |
| 10.06.2026 | 30,30 | 30,74 | 30,06 | 30,60 | 1,46% | 452.482,00 |
| 09.06.2026 | 30,14 | 30,60 | 30,14 | 30,16 | 0,00% | 382.191,00 |
| 08.06.2026 | 30,56 | 30,56 | 30,16 | 30,16 | -1,24% | 400.094,00 |
| 05.06.2026 | 30,30 | 30,64 | 30,30 | 30,54 | 0,93% | 278.456,00 |
| 04.06.2026 | 30,22 | 30,44 | 30,14 | 30,26 | 0,40% | 216.306,00 |
| 03.06.2026 | 30,34 | 30,42 | 30,06 | 30,14 | -0,66% | 265.912,00 |
| 02.06.2026 | 30,46 | 30,56 | 30,02 | 30,34 | 0,20% | 356.273,00 |
| 01.06.2026 | 30,60 | 30,60 | 30,20 | 30,28 | -1,62% | 320.518,00 |
| 29.05.2026 | 31,02 | 31,02 | 30,60 | 30,78 | -0,45% | 534.634,00 |
| 28.05.2026 | 31,10 | 31,16 | 30,70 | 30,92 | -1,28% | 511.676,00 |
| 27.05.2026 | 31,86 | 31,86 | 31,28 | 31,32 | -1,69% | 389.735,00 |
| 26.05.2026 | 32,08 | 32,16 | 31,84 | 31,86 | -0,69% | 382.269,00 |
| 25.05.2026 | 32,00 | 32,36 | 32,00 | 32,08 | 0,56% | 291.278,00 |
| 22.05.2026 | 32,00 | 32,18 | 31,80 | 31,90 | -0,62% | 381.052,00 |
| 21.05.2026 | 32,70 | 32,78 | 31,98 | 32,10 | -2,43% | 562.309,00 |
| 20.05.2026 | 32,60 | 32,96 | 32,44 | 32,90 | 0,80% | 349.200,00 |
| 19.05.2026 | 32,90 | 33,04 | 32,60 | 32,64 | -0,67% | 423.300,00 |
| 18.05.2026 | 31,68 | 32,86 | 31,60 | 32,86 | 3,14% | 800.916,00 |
| 15.05.2026 | 31,38 | 32,04 | 31,38 | 31,86 | 1,08% | 1.061.711,00 |
| 14.05.2026 | 31,30 | 31,78 | 31,30 | 31,52 | 1,29% | 481.928,00 |
| 13.05.2026 | 31,14 | 31,68 | 31,02 | 31,12 | 0,26% | 984.375,00 |
| 12.05.2026 | 31,18 | 31,22 | 30,82 | 31,04 | -1,21% | 799.248,00 |
| 11.05.2026 | 30,90 | 31,42 | 30,76 | 31,42 | 1,42% | 484.215,00 |
| 08.05.2026 | 30,80 | 31,10 | 30,68 | 30,98 | -0,19% | 529.526,00 |
| 07.05.2026 | 31,50 | 31,50 | 31,02 | 31,04 | -1,71% | 755.234,00 |
| 06.05.2026 | 30,40 | 31,80 | 30,28 | 31,58 | 6,47% | 1.126.485,00 |
| 05.05.2026 | 29,62 | 29,96 | 29,26 | 29,66 | 0,20% | 942.607,00 |
| 04.05.2026 | 29,82 | 29,82 | 29,18 | 29,60 | -6,68% | 1.036.962,00 |
| 30.04.2026 | 31,34 | 31,78 | 31,12 | 31,72 | 1,54% | 564.998,00 |
| 29.04.2026 | 31,90 | 31,90 | 30,92 | 31,24 | -2,25% | 458.863,00 |
| 28.04.2026 | 31,70 | 32,04 | 31,66 | 31,96 | 1,33% | 442.594,00 |
| 27.04.2026 | 32,26 | 32,26 | 31,40 | 31,54 | -2,47% | 558.864,00 |
| 24.04.2026 | 32,30 | 32,52 | 32,18 | 32,34 | -0,49% | 585.256,00 |
| 23.04.2026 | 32,56 | 32,58 | 32,14 | 32,50 | 0,25% | 277.010,00 |