9,190€
-1,45%
Echtzeit-Aktienkurs SCAND.TOBACCO GROUP DK 1
Bid:
Ask:
Aktienkurse zur SCAND.TOBACCO GROUP DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 9,34 | 9,35 | 9,11 | 9,19 | -1,45% | 1.000,00 |
| 13.04.2026 | 9,16 | 9,34 | 9,13 | 9,33 | 0,81% | 5.890,00 |
| 10.04.2026 | 9,28 | 9,34 | 9,20 | 9,25 | 0,87% | - |
| 09.04.2026 | 9,37 | 9,46 | 9,17 | 9,17 | -2,24% | 500,00 |
| 08.04.2026 | 9,50 | 9,54 | 9,29 | 9,38 | 1,24% | - |
| 07.04.2026 | 9,12 | 9,43 | 9,11 | 9,27 | 0,49% | 180,00 |
| 02.04.2026 | 9,09 | 9,26 | 8,98 | 9,22 | 0,11% | - |
| 01.04.2026 | 9,29 | 9,34 | 9,13 | 9,21 | -0,49% | - |
| 31.03.2026 | 9,06 | 9,38 | 8,98 | 9,26 | 2,21% | 1.000,00 |
| 30.03.2026 | 8,82 | 9,08 | 8,75 | 9,06 | 2,49% | 55,00 |
| 27.03.2026 | 9,12 | 9,17 | 8,83 | 8,84 | -3,23% | 25,00 |
| 26.03.2026 | 8,96 | 9,16 | 8,93 | 9,13 | 1,33% | 754,00 |
| 25.03.2026 | 9,05 | 9,11 | 8,97 | 9,01 | -0,28% | - |
| 24.03.2026 | 8,89 | 9,13 | 8,73 | 9,04 | 1,01% | 9.560,00 |
| 23.03.2026 | 8,79 | 9,00 | 8,54 | 8,95 | 1,36% | 1,00 |
| 20.03.2026 | 8,90 | 9,14 | 8,76 | 8,83 | -0,56% | - |
| 19.03.2026 | 9,03 | 9,07 | 8,79 | 8,88 | -1,83% | 201,00 |
| 18.03.2026 | 9,27 | 9,32 | 9,00 | 9,04 | -2,59% | 6.538,00 |
| 17.03.2026 | 9,05 | 9,28 | 9,03 | 9,28 | 2,09% | 983,00 |
| 16.03.2026 | 9,12 | 9,15 | 9,01 | 9,09 | 0,17% | 1,00 |
| 13.03.2026 | 8,99 | 9,17 | 8,99 | 9,08 | -0,60% | - |
| 12.03.2026 | 9,19 | 9,19 | 9,01 | 9,13 | -1,14% | 3.615,00 |
| 11.03.2026 | 9,49 | 9,54 | 9,14 | 9,24 | -2,64% | 1.547,00 |
| 10.03.2026 | 8,79 | 9,62 | 8,79 | 9,49 | 6,75% | 3.137,00 |
| 09.03.2026 | 9,00 | 9,07 | 8,54 | 8,89 | -1,06% | 500,00 |
| 06.03.2026 | 9,88 | 9,98 | 8,91 | 8,98 | -6,31% | 2.257,00 |
| 05.03.2026 | 11,75 | 12,14 | 9,53 | 9,59 | -19,05% | 9.745,00 |
| 04.03.2026 | 13,34 | 13,65 | 11,26 | 11,84 | -11,11% | 8.000,00 |
| 03.03.2026 | 13,69 | 13,69 | 13,31 | 13,32 | -3,27% | 1.260,00 |
| 02.03.2026 | 13,61 | 13,82 | 13,48 | 13,77 | 0,81% | - |
| 27.02.2026 | 13,67 | 13,70 | 13,62 | 13,66 | 0,00% | - |
| 26.02.2026 | 13,66 | 13,67 | 13,64 | 13,66 | -0,58% | - |
| 25.02.2026 | 13,74 | 13,75 | 13,72 | 13,74 | 0,29% | - |
| 24.02.2026 | 13,75 | 13,78 | 13,61 | 13,70 | 0,22% | - |
| 23.02.2026 | 13,61 | 13,72 | 13,56 | 13,67 | 0,66% | - |
| 20.02.2026 | 13,65 | 13,67 | 13,57 | 13,58 | 0,07% | - |
| 19.02.2026 | 13,59 | 13,62 | 13,46 | 13,57 | 0,00% | - |
| 18.02.2026 | 13,61 | 13,65 | 13,41 | 13,57 | 0,00% | 45,00 |
| 17.02.2026 | 13,55 | 13,59 | 13,40 | 13,57 | 0,15% | - |
| 16.02.2026 | 13,57 | 13,61 | 13,35 | 13,55 | 0,89% | 73,00 |
| 13.02.2026 | 13,54 | 13,58 | 13,40 | 13,43 | -1,32% | 150,00 |
| 12.02.2026 | 13,90 | 13,91 | 13,50 | 13,61 | -0,29% | - |
| 11.02.2026 | 13,71 | 13,74 | 13,57 | 13,65 | 0,59% | - |
| 10.02.2026 | 13,59 | 13,67 | 13,45 | 13,57 | 0,00% | 2.705,00 |
| 09.02.2026 | 13,77 | 13,97 | 13,38 | 13,57 | -0,44% | 173,00 |
| 06.02.2026 | 13,55 | 13,65 | 13,55 | 13,63 | 1,26% | - |
| 05.02.2026 | 13,57 | 13,59 | 13,40 | 13,46 | -1,61% | - |
| 04.02.2026 | 13,58 | 13,74 | 13,58 | 13,68 | 1,11% | - |
| 03.02.2026 | 13,40 | 13,67 | 13,30 | 13,53 | 1,27% | 200,00 |
| 02.02.2026 | 12,96 | 13,39 | 12,92 | 13,36 | 2,61% | 403,00 |
| 30.01.2026 | 13,08 | 13,25 | 12,90 | 13,02 | -0,15% | 130,00 |
| 29.01.2026 | 12,97 | 13,06 | 12,97 | 13,04 | 1,64% | 200,00 |
| 28.01.2026 | 12,83 | 12,95 | 12,81 | 12,83 | -0,16% | - |
| 27.01.2026 | 12,82 | 12,86 | 12,82 | 12,85 | 0,39% | - |
| 26.01.2026 | 12,97 | 13,00 | 12,80 | 12,80 | -1,31% | - |
| 23.01.2026 | 12,89 | 12,99 | 12,83 | 12,97 | 0,62% | - |
| 22.01.2026 | 12,75 | 12,91 | 12,67 | 12,89 | 3,29% | - |
| 21.01.2026 | 12,73 | 12,81 | 12,45 | 12,48 | -1,96% | - |
| 20.01.2026 | 12,87 | 12,87 | 12,67 | 12,73 | -0,93% | - |
| 19.01.2026 | 13,00 | 13,00 | 12,79 | 12,85 | -1,31% | - |
| 16.01.2026 | 13,02 | 13,05 | 12,98 | 13,02 | -0,15% | 1.000,00 |
| 15.01.2026 | 13,01 | 13,07 | 12,82 | 13,04 | 2,76% | - |
| 14.01.2026 | 12,82 | 12,83 | 12,66 | 12,69 | -0,08% | - |
| 13.01.2026 | 12,75 | 12,86 | 12,68 | 12,70 | -0,94% | - |
| 12.01.2026 | 12,72 | 12,86 | 12,70 | 12,82 | 0,71% | 50,00 |
| 09.01.2026 | 12,76 | 12,83 | 12,61 | 12,73 | -0,93% | 250,00 |
| 08.01.2026 | 12,77 | 12,85 | 12,74 | 12,85 | 0,47% | - |
| 07.01.2026 | 12,87 | 12,89 | 12,62 | 12,79 | -0,54% | - |
| 06.01.2026 | 13,03 | 13,05 | 12,77 | 12,86 | -1,15% | 545,00 |
| 05.01.2026 | 13,08 | 13,35 | 12,77 | 13,01 | -0,54% | 1.650,00 |
| 02.01.2026 | 12,77 | 13,10 | 12,69 | 13,08 | 2,59% | 336,00 |
| 30.12.2025 | 12,73 | 12,75 | 12,73 | 12,75 | 0,63% | - |
| 29.12.2025 | 12,64 | 12,70 | 12,64 | 12,67 | 0,72% | - |
| 23.12.2025 | 12,59 | 12,59 | 12,58 | 12,58 | 0,08% | - |
| 22.12.2025 | 12,75 | 12,78 | 12,28 | 12,57 | -1,57% | - |
| 19.12.2025 | 12,77 | 12,81 | 12,70 | 12,77 | 1,51% | - |
| 18.12.2025 | 12,57 | 12,59 | 12,57 | 12,58 | 0,72% | - |
| 17.12.2025 | 12,63 | 12,66 | 12,49 | 12,49 | -0,48% | - |
| 16.12.2025 | 12,37 | 12,57 | 12,30 | 12,55 | 0,64% | - |
| 15.12.2025 | 12,39 | 12,52 | 12,37 | 12,47 | 0,40% | - |
| 12.12.2025 | 12,55 | 12,57 | 12,40 | 12,42 | 1,14% | - |
| 11.12.2025 | 12,33 | 12,33 | 12,28 | 12,28 | 0,08% | - |
| 10.12.2025 | 12,21 | 12,30 | 12,19 | 12,27 | 0,41% | - |
| 09.12.2025 | 12,23 | 12,24 | 12,03 | 12,22 | -0,24% | - |
| 08.12.2025 | 12,33 | 12,49 | 12,17 | 12,25 | 0,16% | 50,00 |
| 05.12.2025 | 12,25 | 12,29 | 12,19 | 12,23 | -0,08% | - |
| 04.12.2025 | 12,33 | 12,35 | 12,14 | 12,24 | -0,89% | 80,00 |
| 03.12.2025 | 12,33 | 12,36 | 12,32 | 12,35 | 0,08% | - |
| 02.12.2025 | 12,36 | 12,42 | 12,32 | 12,34 | -0,08% | - |
| 01.12.2025 | 12,27 | 12,37 | 12,22 | 12,35 | 0,32% | 50,00 |
| 28.11.2025 | 12,13 | 12,42 | 12,13 | 12,31 | 1,32% | - |
| 27.11.2025 | 12,24 | 12,28 | 12,13 | 12,15 | -0,65% | - |
| 26.11.2025 | 12,10 | 12,27 | 11,98 | 12,23 | 1,83% | 320,00 |
| 25.11.2025 | 11,99 | 12,03 | 11,95 | 12,01 | 0,25% | 90,00 |
| 24.11.2025 | 12,04 | 12,12 | 11,94 | 11,98 | 0,50% | 26,00 |
| 21.11.2025 | 11,84 | 11,97 | 11,77 | 11,92 | 0,85% | - |
| 20.11.2025 | 11,93 | 12,28 | 11,74 | 11,82 | 0,51% | - |
| 19.11.2025 | 11,81 | 11,84 | 11,74 | 11,76 | -0,25% | - |
| 18.11.2025 | 12,01 | 12,12 | 11,72 | 11,79 | -2,00% | - |
| 17.11.2025 | 12,01 | 12,12 | 11,95 | 12,03 | -1,88% | - |