31,210€
0,55%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 31,43 | 31,43 | 30,88 | 31,31 | 0,87% | - |
| 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 |
| 22.04.2026 | 33,02 | 33,20 | 32,30 | 32,42 | -1,58% | 619.806,00 |
| 21.04.2026 | 33,00 | 33,48 | 32,92 | 32,94 | -0,48% | 561.389,00 |
| 20.04.2026 | 32,72 | 33,12 | 32,60 | 33,10 | 0,73% | 355.126,00 |
| 17.04.2026 | 32,78 | 32,92 | 32,58 | 32,86 | 0,67% | 388.317,00 |
| 16.04.2026 | 32,88 | 33,02 | 32,64 | 32,64 | -0,73% | 473.102,00 |
| 15.04.2026 | 32,80 | 32,88 | 32,50 | 32,88 | 0,24% | 513.764,00 |
| 14.04.2026 | 32,34 | 32,80 | 32,24 | 32,80 | 1,99% | 748.180,00 |
| 13.04.2026 | 32,12 | 32,20 | 31,82 | 32,16 | 0,12% | 625.901,00 |
| 10.04.2026 | 31,88 | 32,24 | 31,86 | 32,12 | 1,07% | 610.397,00 |
| 09.04.2026 | 31,82 | 31,98 | 31,50 | 31,78 | 0,44% | 418.318,00 |
| 08.04.2026 | 32,00 | 32,10 | 30,86 | 31,64 | 1,28% | 571.864,00 |
| 07.04.2026 | 31,04 | 31,68 | 31,04 | 31,24 | 1,03% | 701.487,00 |
| 02.04.2026 | 30,46 | 30,96 | 30,42 | 30,92 | 0,78% | 670.820,00 |
| 01.04.2026 | 31,00 | 31,30 | 30,52 | 30,68 | 0,39% | 604.703,00 |
| 31.03.2026 | 30,54 | 30,84 | 30,44 | 30,56 | 0,33% | 477.849,00 |
| 30.03.2026 | 30,14 | 30,70 | 30,02 | 30,46 | 0,79% | 565.984,00 |
| 27.03.2026 | 30,56 | 30,64 | 30,08 | 30,22 | -0,85% | 569.418,00 |
| 26.03.2026 | 30,34 | 30,56 | 30,04 | 30,48 | -0,13% | 476.192,00 |
| 25.03.2026 | 30,56 | 30,68 | 30,32 | 30,52 | 1,33% | 613.046,00 |
| 24.03.2026 | 30,12 | 30,30 | 29,78 | 30,12 | -0,07% | 626.369,00 |
| 23.03.2026 | 29,94 | 30,64 | 29,12 | 30,14 | -0,53% | 685.171,00 |
| 20.03.2026 | 30,80 | 31,00 | 30,20 | 30,30 | -1,24% | 4.500.796,00 |
| 19.03.2026 | 31,12 | 31,26 | 30,50 | 30,68 | -1,41% | 728.391,00 |
| 18.03.2026 | 31,76 | 31,78 | 31,08 | 31,12 | -1,52% | 614.435,00 |
| 17.03.2026 | 30,42 | 31,60 | 30,38 | 31,60 | 4,02% | 809.210,00 |
| 16.03.2026 | 30,24 | 30,68 | 30,16 | 30,38 | 0,53% | 529.615,00 |
| 13.03.2026 | 29,90 | 30,22 | 29,50 | 30,22 | 1,41% | 608.063,00 |
| 12.03.2026 | 29,78 | 30,06 | 29,64 | 29,80 | -0,33% | 517.184,00 |
| 11.03.2026 | 29,94 | 30,06 | 29,38 | 29,90 | -0,86% | 648.466,00 |
| 10.03.2026 | 30,18 | 30,44 | 29,98 | 30,16 | 2,31% | 1.162.493,00 |
| 09.03.2026 | 28,92 | 30,00 | 28,48 | 29,48 | -0,07% | 882.757,00 |
| 06.03.2026 | 29,94 | 30,14 | 29,04 | 29,50 | -1,40% | 664.972,00 |
| 05.03.2026 | 29,76 | 30,76 | 29,70 | 29,92 | 0,54% | 1.089.409,00 |
| 04.03.2026 | 29,02 | 30,68 | 29,02 | 29,76 | 2,62% | 1.157.357,00 |
| 03.03.2026 | 30,06 | 30,06 | 28,66 | 29,00 | -4,48% | 1.249.556,00 |
| 02.03.2026 | 30,26 | 30,66 | 29,92 | 30,36 | -1,75% | 771.153,00 |
| 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 | 29,80 | 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 | 28,64 | 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 | 0,15% | 296.923,00 |
| 28.01.2026 | 27,04 | 27,20 | 26,68 | 27,20 | 0,89% | 495.571,00 |
| 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 |