11,330€
-1,05%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,47 | 11,48 | 11,32 | 11,32 | -1,14% | - |
| 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 |
| 30.04.2025 | 12,59 | 12,89 | 12,57 | 12,87 | 2,22% | - |
| 29.04.2025 | 12,59 | 12,65 | 12,52 | 12,59 | 0,00% | - |
| 28.04.2025 | 12,67 | 12,70 | 12,53 | 12,59 | -0,63% | - |
| 25.04.2025 | 12,67 | 12,74 | 12,55 | 12,67 | 0,08% | - |
| 24.04.2025 | 12,05 | 12,67 | 12,02 | 12,66 | 5,06% | - |
| 23.04.2025 | 12,04 | 12,24 | 11,98 | 12,05 | 1,18% | 3.000,00 |
| 22.04.2025 | 11,96 | 12,25 | 11,78 | 11,91 | -0,75% | 1.000,00 |
| 17.04.2025 | 11,93 | 12,10 | 11,93 | 12,00 | 0,42% | 133,00 |
| 16.04.2025 | 12,16 | 12,16 | 11,88 | 11,95 | -1,97% | 126,00 |
| 15.04.2025 | 11,86 | 12,25 | 11,84 | 12,19 | 2,78% | - |
| 14.04.2025 | 12,17 | 12,18 | 11,74 | 11,86 | -1,74% | - |
| 11.04.2025 | 11,63 | 12,09 | 11,62 | 12,07 | 3,78% | - |
| 10.04.2025 | 13,37 | 13,38 | 11,38 | 11,63 | -12,09% | 22.000,00 |
| 09.04.2025 | 12,84 | 13,66 | 12,53 | 13,23 | 2,16% | 2.800,00 |
| 08.04.2025 | 12,96 | 13,26 | 12,74 | 12,95 | -0,08% | 15.255,00 |
| 07.04.2025 | 13,12 | 13,32 | 12,48 | 12,96 | -2,56% | 660,00 |
| 04.04.2025 | 13,33 | 13,60 | 13,16 | 13,30 | -0,30% | 1.200,00 |
| 03.04.2025 | 13,37 | 13,43 | 13,17 | 13,34 | -1,40% | 15,00 |
| 02.04.2025 | 13,82 | 13,82 | 13,42 | 13,53 | -2,10% | 25,00 |
| 01.04.2025 | 13,59 | 13,85 | 13,54 | 13,82 | 1,54% | 175,00 |
| 31.03.2025 | 13,54 | 13,62 | 13,44 | 13,61 | 0,15% | - |
| 28.03.2025 | 13,57 | 13,63 | 13,44 | 13,59 | 0,07% | 224,00 |
| 27.03.2025 | 13,62 | 13,62 | 13,48 | 13,58 | -0,29% | - |
| 26.03.2025 | 13,72 | 13,74 | 13,58 | 13,62 | -0,73% | 150,00 |
| 25.03.2025 | 13,72 | 13,74 | 13,63 | 13,72 | -0,07% | - |
| 24.03.2025 | 13,64 | 13,75 | 13,64 | 13,73 | 0,66% | - |
| 21.03.2025 | 13,82 | 13,86 | 13,61 | 13,64 | -1,52% | - |
| 20.03.2025 | 13,97 | 13,98 | 13,75 | 13,85 | -0,93% | - |
| 19.03.2025 | 14,02 | 14,07 | 13,92 | 13,98 | -0,36% | - |
| 18.03.2025 | 14,01 | 14,04 | 13,91 | 14,03 | 0,14% | 2.000,00 |
| 17.03.2025 | 13,87 | 14,02 | 13,81 | 14,01 | 1,01% | 1.400,00 |
| 14.03.2025 | 13,88 | 13,96 | 13,76 | 13,87 | 0,22% | - |
| 13.03.2025 | 14,17 | 14,23 | 13,65 | 13,84 | -2,47% | 15,00 |
| 12.03.2025 | 13,52 | 14,19 | 13,52 | 14,19 | 4,96% | 20,00 |
| 11.03.2025 | 13,62 | 13,76 | 13,41 | 13,52 | -0,73% | - |
| 10.03.2025 | 14,61 | 14,61 | 13,52 | 13,62 | -6,84% | - |
| 07.03.2025 | 14,48 | 14,99 | 14,46 | 14,62 | 0,90% | 150,00 |
| 06.03.2025 | 14,71 | 14,79 | 14,47 | 14,49 | -1,50% | 800,00 |
| 05.03.2025 | 14,63 | 14,76 | 14,53 | 14,71 | 0,48% | 154,00 |
| 04.03.2025 | 14,46 | 14,73 | 14,46 | 14,64 | 1,10% | 350,00 |
| 03.03.2025 | 14,63 | 14,67 | 14,42 | 14,48 | -0,75% | - |
| 28.02.2025 | 14,50 | 14,67 | 14,31 | 14,59 | 0,62% | - |
| 27.02.2025 | 14,70 | 14,81 | 14,50 | 14,50 | -1,36% | - |
| 26.02.2025 | 14,71 | 14,83 | 14,67 | 14,70 | -0,07% | 34,00 |
| 25.02.2025 | 14,52 | 14,75 | 14,52 | 14,71 | 1,24% | 525,00 |
| 24.02.2025 | 14,45 | 14,60 | 14,35 | 14,53 | 1,32% | - |
| 21.02.2025 | 14,42 | 14,50 | 14,32 | 14,34 | -0,49% | - |
| 20.02.2025 | 14,26 | 14,42 | 14,23 | 14,41 | 1,05% | - |
| 19.02.2025 | 14,12 | 14,28 | 14,11 | 14,26 | 1,06% | - |
| 18.02.2025 | 14,18 | 14,20 | 14,07 | 14,11 | -0,49% | - |
| 17.02.2025 | 14,06 | 14,25 | 13,98 | 14,18 | 0,71% | - |
| 14.02.2025 | 13,98 | 14,24 | 13,98 | 14,08 | 0,72% | 203,00 |
| 13.02.2025 | 14,22 | 14,29 | 13,95 | 13,98 | -1,69% | 32,00 |
| 12.02.2025 | 14,26 | 14,26 | 14,10 | 14,22 | -0,21% | 80,00 |
| 11.02.2025 | 14,20 | 14,29 | 14,19 | 14,25 | 0,35% | 48,00 |