12,100€
-0,58%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 12,07 | 12,10 | 12,07 | 12,08 | -0,74% | - |
| 17.09.2025 | 12,14 | 12,17 | 12,14 | 12,17 | 0,83% | - |
| 16.09.2025 | 12,13 | 12,17 | 11,98 | 12,07 | -0,90% | 4.501,00 |
| 15.09.2025 | 12,17 | 12,18 | 12,17 | 12,18 | 0,08% | - |
| 12.09.2025 | 12,17 | 12,17 | 12,15 | 12,17 | 1,00% | - |
| 11.09.2025 | 12,21 | 12,22 | 12,04 | 12,05 | -0,99% | - |
| 10.09.2025 | 12,23 | 12,23 | 12,08 | 12,17 | 0,41% | 100,00 |
| 09.09.2025 | 12,14 | 12,20 | 12,10 | 12,12 | -0,82% | - |
| 08.09.2025 | 12,22 | 12,22 | 12,21 | 12,22 | 0,00% | - |
| 05.09.2025 | 12,34 | 12,35 | 12,19 | 12,22 | -0,97% | 1.317,00 |
| 04.09.2025 | 11,99 | 12,34 | 11,99 | 12,34 | 2,92% | 1.501,00 |
| 03.09.2025 | 12,01 | 12,08 | 11,91 | 11,99 | -0,66% | 5.168,00 |
| 02.09.2025 | 12,25 | 12,26 | 12,01 | 12,07 | -1,63% | 3.620,00 |
| 01.09.2025 | 12,20 | 12,36 | 12,11 | 12,27 | 0,57% | 18.001,00 |
| 29.08.2025 | 12,15 | 12,24 | 12,00 | 12,20 | 0,25% | 211,00 |
| 28.08.2025 | 12,35 | 12,35 | 11,87 | 12,17 | -1,30% | 2.254,00 |
| 27.08.2025 | 12,23 | 12,45 | 12,13 | 12,33 | 0,90% | 12.037,00 |
| 26.08.2025 | 12,34 | 12,45 | 12,11 | 12,22 | -0,97% | 50,00 |
| 25.08.2025 | 12,26 | 12,36 | 12,15 | 12,34 | 0,65% | 300,00 |
| 22.08.2025 | 12,33 | 12,42 | 12,16 | 12,26 | -0,57% | 2.850,00 |
| 21.08.2025 | 12,24 | 12,45 | 12,13 | 12,33 | 0,57% | - |
| 20.08.2025 | 12,23 | 12,39 | 12,10 | 12,26 | 0,25% | 4.540,00 |
| 19.08.2025 | 12,23 | 12,25 | 12,08 | 12,23 | 0,00% | 7.861,00 |
| 18.08.2025 | 12,25 | 12,65 | 12,08 | 12,23 | 0,00% | 2.256,00 |
| 15.08.2025 | 12,11 | 12,23 | 12,03 | 12,23 | 1,49% | 1.765,00 |
| 14.08.2025 | 12,21 | 12,22 | 11,96 | 12,05 | -0,66% | 7.670,00 |
| 13.08.2025 | 12,11 | 12,22 | 12,03 | 12,13 | 0,00% | 2.364,00 |
| 12.08.2025 | 12,25 | 12,26 | 11,98 | 12,13 | -1,22% | 913,00 |
| 11.08.2025 | 11,62 | 12,28 | 11,62 | 12,28 | 5,05% | 4.006,00 |
| 08.08.2025 | 11,52 | 11,70 | 11,52 | 11,69 | 1,39% | - |
| 07.08.2025 | 11,56 | 11,63 | 11,49 | 11,53 | -0,17% | - |
| 06.08.2025 | 11,60 | 11,67 | 11,47 | 11,55 | -0,43% | - |
| 05.08.2025 | 11,50 | 11,63 | 11,40 | 11,60 | 1,05% | - |
| 04.08.2025 | 11,36 | 11,49 | 11,36 | 11,48 | 0,88% | - |
| 01.08.2025 | 11,40 | 11,61 | 11,34 | 11,38 | -0,18% | 75,00 |
| 31.07.2025 | 11,46 | 11,52 | 11,40 | 11,40 | -0,44% | 460,00 |
| 30.07.2025 | 11,56 | 11,64 | 11,41 | 11,45 | -0,87% | - |
| 29.07.2025 | 11,50 | 11,59 | 11,47 | 11,55 | 0,61% | - |
| 28.07.2025 | 11,64 | 11,64 | 11,46 | 11,48 | -0,86% | 262,00 |
| 25.07.2025 | 11,58 | 11,60 | 11,46 | 11,58 | 0,00% | 1.900,00 |
| 24.07.2025 | 11,76 | 11,77 | 11,50 | 11,58 | -1,53% | - |
| 23.07.2025 | 11,50 | 11,76 | 11,47 | 11,76 | 2,44% | - |
| 22.07.2025 | 11,46 | 11,53 | 11,42 | 11,48 | 0,35% | - |
| 21.07.2025 | 11,49 | 11,57 | 11,44 | 11,44 | -0,35% | 720,00 |
| 18.07.2025 | 11,43 | 11,55 | 11,41 | 11,48 | 0,70% | - |
| 17.07.2025 | 11,43 | 11,53 | 11,37 | 11,40 | -0,44% | 3.000,00 |
| 16.07.2025 | 11,40 | 11,61 | 11,33 | 11,45 | 0,44% | 1.188,00 |
| 15.07.2025 | 11,66 | 11,66 | 11,35 | 11,40 | -2,23% | 2.000,00 |
| 14.07.2025 | 11,37 | 11,67 | 11,30 | 11,66 | 1,83% | 133,00 |
| 11.07.2025 | 11,34 | 11,47 | 11,32 | 11,45 | 0,62% | - |
| 10.07.2025 | 11,43 | 11,46 | 11,29 | 11,38 | -0,44% | - |
| 09.07.2025 | 11,36 | 11,43 | 11,33 | 11,43 | 0,44% | 3.500,00 |
| 08.07.2025 | 11,30 | 11,41 | 11,27 | 11,38 | 0,89% | 1.800,00 |
| 07.07.2025 | 11,30 | 11,36 | 11,27 | 11,28 | -0,18% | 132,00 |
| 04.07.2025 | 11,44 | 11,44 | 11,28 | 11,30 | -1,22% | - |
| 03.07.2025 | 11,47 | 11,48 | 11,31 | 11,44 | -0,09% | - |
| 02.07.2025 | 11,39 | 11,47 | 11,26 | 11,45 | 0,62% | - |
| 01.07.2025 | 11,32 | 11,40 | 11,22 | 11,38 | 0,53% | - |
| 30.06.2025 | 11,34 | 11,37 | 11,25 | 11,32 | 0,00% | - |
| 27.06.2025 | 11,35 | 11,47 | 11,24 | 11,32 | -0,18% | - |
| 26.06.2025 | 11,26 | 11,35 | 11,20 | 11,34 | 0,71% | - |
| 25.06.2025 | 11,41 | 11,42 | 11,21 | 11,26 | -1,31% | - |
| 24.06.2025 | 11,67 | 11,69 | 11,34 | 11,41 | -1,13% | - |
| 23.06.2025 | 11,46 | 11,54 | 11,40 | 11,54 | 0,44% | 1.012,00 |
| 20.06.2025 | 11,58 | 11,66 | 11,41 | 11,49 | -0,78% | 450,00 |
| 19.06.2025 | 11,48 | 11,62 | 11,39 | 11,58 | 0,70% | - |
| 18.06.2025 | 11,64 | 11,71 | 11,43 | 11,50 | -1,20% | - |
| 17.06.2025 | 11,72 | 11,74 | 11,58 | 11,64 | -0,68% | 81,00 |
| 16.06.2025 | 11,68 | 11,83 | 11,57 | 11,72 | 0,34% | 45,00 |
| 13.06.2025 | 11,87 | 11,87 | 11,65 | 11,68 | -1,60% | 100,00 |
| 12.06.2025 | 11,67 | 11,87 | 11,66 | 11,87 | 1,71% | - |
| 11.06.2025 | 11,67 | 11,76 | 11,60 | 11,67 | -0,34% | 1.000,00 |
| 10.06.2025 | 11,84 | 11,85 | 11,67 | 11,71 | -1,18% | 1.045,00 |
| 09.06.2025 | 11,81 | 12,01 | 11,67 | 11,85 | 0,17% | - |
| 06.06.2025 | 11,66 | 11,83 | 11,55 | 11,83 | 1,37% | 8.400,00 |
| 05.06.2025 | 11,54 | 11,95 | 11,54 | 11,67 | 1,04% | 100,00 |
| 04.06.2025 | 11,48 | 11,58 | 11,48 | 11,55 | 0,70% | 2.065,00 |
| 03.06.2025 | 11,55 | 11,76 | 11,45 | 11,47 | -0,69% | 35,00 |
| 02.06.2025 | 11,58 | 11,58 | 11,44 | 11,55 | -0,26% | 150,00 |
| 30.05.2025 | 11,44 | 11,59 | 11,42 | 11,58 | 1,22% | - |
| 29.05.2025 | 11,41 | 11,56 | 11,40 | 11,44 | 0,44% | - |
| 28.05.2025 | 11,37 | 11,57 | 11,32 | 11,39 | 0,18% | - |
| 27.05.2025 | 11,46 | 11,54 | 11,35 | 11,37 | -0,79% | 75,00 |
| 26.05.2025 | 11,41 | 11,53 | 11,37 | 11,46 | 1,33% | 50,00 |
| 23.05.2025 | 11,25 | 11,55 | 11,16 | 11,31 | 0,53% | 3.800,00 |
| 22.05.2025 | 11,64 | 11,66 | 11,10 | 11,25 | -3,35% | 1.710,00 |
| 21.05.2025 | 11,93 | 12,12 | 11,24 | 11,64 | -2,51% | - |
| 20.05.2025 | 13,32 | 13,39 | 11,54 | 11,94 | -10,43% | 1.837,00 |
| 19.05.2025 | 13,09 | 13,37 | 13,00 | 13,33 | 1,83% | - |
| 16.05.2025 | 12,81 | 13,09 | 12,81 | 13,09 | 2,11% | 300,00 |
| 15.05.2025 | 12,64 | 12,84 | 12,60 | 12,82 | 1,42% | - |
| 14.05.2025 | 12,98 | 13,01 | 12,55 | 12,64 | -2,54% | - |
| 13.05.2025 | 13,14 | 13,15 | 12,93 | 12,97 | -1,22% | - |
| 12.05.2025 | 13,14 | 13,23 | 12,97 | 13,13 | 0,00% | - |
| 09.05.2025 | 13,27 | 13,30 | 13,11 | 13,13 | -1,06% | - |
| 08.05.2025 | 13,36 | 13,42 | 13,21 | 13,27 | -0,52% | - |
| 07.05.2025 | 13,02 | 13,35 | 13,02 | 13,34 | 2,46% | - |
| 06.05.2025 | 12,95 | 13,11 | 12,91 | 13,02 | 0,54% | 100,00 |
| 05.05.2025 | 13,02 | 13,02 | 12,90 | 12,95 | -0,61% | - |
| 02.05.2025 | 12,87 | 13,05 | 12,86 | 13,03 | 1,24% | 234,00 |