96,684DKK
-0,22%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 96,89 | 97,04 | 96,39 | 96,75 | -0,16% | - |
| 02.05.2025 | 96,90 | 97,10 | 96,00 | 96,90 | 0,41% | 86.893,00 |
| 01.05.2025 | 95,20 | 96,70 | 95,20 | 96,50 | 0,73% | 83.697,00 |
| 30.04.2025 | 94,30 | 95,90 | 94,30 | 95,80 | 1,91% | 109.714,00 |
| 29.04.2025 | 93,70 | 94,40 | 93,50 | 94,00 | -0,11% | 86.793,00 |
| 28.04.2025 | 94,00 | 94,80 | 94,00 | 94,10 | 0,11% | 61.194,00 |
| 25.04.2025 | 94,30 | 95,10 | 93,70 | 94,00 | -0,32% | 174.481,00 |
| 24.04.2025 | 92,00 | 94,50 | 91,50 | 94,30 | 3,51% | 161.672,00 |
| 23.04.2025 | 91,00 | 91,30 | 90,40 | 91,10 | 0,66% | 76.608,00 |
| 22.04.2025 | 90,60 | 91,20 | 88,70 | 90,50 | 1,05% | 171.353,00 |
| 17.04.2025 | 90,00 | 90,28 | 89,13 | 89,56 | -0,38% | - |
| 16.04.2025 | 90,50 | 90,50 | 89,50 | 89,90 | -0,66% | 116.246,00 |
| 15.04.2025 | 89,10 | 90,50 | 88,90 | 90,50 | 1,57% | 132.173,00 |
| 14.04.2025 | 89,20 | 90,50 | 88,50 | 89,10 | 1,60% | 192.114,00 |
| 11.04.2025 | 87,10 | 87,70 | 86,80 | 87,70 | 1,39% | 213.036,00 |
| 10.04.2025 | 91,30 | 91,30 | 86,50 | 86,50 | -7,98% | 398.383,00 |
| 09.04.2025 | 97,50 | 97,50 | 93,40 | 94,00 | -3,19% | 299.102,00 |
| 08.04.2025 | 97,00 | 97,40 | 95,00 | 97,10 | 2,00% | 181.601,00 |
| 07.04.2025 | 95,10 | 96,70 | 93,10 | 95,20 | -3,15% | 351.446,00 |
| 04.04.2025 | 98,90 | 101,40 | 98,20 | 98,30 | -1,01% | 440.414,00 |
| 03.04.2025 | 100,00 | 100,40 | 99,10 | 99,30 | -1,10% | 153.436,00 |
| 02.04.2025 | 101,40 | 101,60 | 100,20 | 100,40 | -1,18% | 170.885,00 |
| 01.04.2025 | 101,00 | 101,80 | 101,00 | 101,60 | 0,99% | 126.061,00 |
| 31.03.2025 | 101,20 | 101,40 | 100,20 | 100,60 | -0,59% | 219.196,00 |
| 28.03.2025 | 101,20 | 101,60 | 100,80 | 101,20 | 0,20% | 70.946,00 |
| 27.03.2025 | 101,80 | 101,80 | 100,60 | 101,00 | -0,59% | 186.555,00 |
| 26.03.2025 | 102,40 | 102,60 | 101,20 | 101,60 | -0,39% | 80.333,00 |
| 25.03.2025 | 102,00 | 102,60 | 101,80 | 102,00 | 0,20% | 101.341,00 |
| 24.03.2025 | 101,80 | 102,20 | 101,60 | 101,80 | 0,20% | 60.582,00 |
| 21.03.2025 | 103,20 | 103,20 | 101,60 | 101,60 | -1,36% | 126.192,00 |
| 20.03.2025 | 104,00 | 104,80 | 102,60 | 103,00 | -0,96% | 64.217,00 |
| 19.03.2025 | 104,20 | 104,60 | 103,60 | 104,00 | -0,19% | 63.443,00 |
| 18.03.2025 | 104,00 | 104,60 | 103,60 | 104,20 | 0,39% | 52.715,00 |
| 17.03.2025 | 103,00 | 104,60 | 103,00 | 103,80 | 0,19% | 81.087,00 |
| 14.03.2025 | 102,80 | 104,20 | 102,60 | 103,60 | 0,97% | 75.902,00 |
| 13.03.2025 | 102,00 | 103,60 | 101,80 | 102,60 | 0,00% | 82.552,00 |
| 12.03.2025 | 101,40 | 102,60 | 101,20 | 102,60 | 1,79% | 143.022,00 |
| 11.03.2025 | 101,00 | 102,00 | 100,00 | 100,80 | -1,37% | 180.760,00 |
| 10.03.2025 | 108,60 | 108,60 | 102,20 | 102,20 | -5,89% | 299.251,00 |
| 07.03.2025 | 109,60 | 111,80 | 108,00 | 108,60 | -0,37% | 347.447,00 |
| 06.03.2025 | 109,60 | 110,40 | 108,80 | 109,00 | -0,55% | 56.781,00 |
| 05.03.2025 | 108,40 | 110,00 | 108,40 | 109,60 | 0,74% | 91.481,00 |
| 04.03.2025 | 109,00 | 109,60 | 108,20 | 108,80 | -0,37% | 121.773,00 |
| 03.03.2025 | 108,80 | 109,60 | 108,60 | 109,20 | 0,55% | 60.540,00 |
| 28.02.2025 | 109,40 | 109,40 | 108,40 | 108,60 | -0,37% | 109.983,00 |
| 27.02.2025 | 110,40 | 110,40 | 108,60 | 109,00 | -1,27% | 64.692,00 |
| 26.02.2025 | 109,80 | 110,80 | 109,40 | 110,40 | 0,55% | 87.698,00 |
| 25.02.2025 | 108,80 | 110,00 | 108,80 | 109,80 | 1,10% | 165.812,00 |
| 24.02.2025 | 107,00 | 109,00 | 106,80 | 108,60 | 1,50% | 83.281,00 |
| 21.02.2025 | 107,40 | 108,00 | 106,80 | 107,00 | -0,37% | 161.482,00 |
| 20.02.2025 | 106,60 | 107,60 | 106,20 | 107,40 | 0,94% | 132.310,00 |
| 19.02.2025 | 105,20 | 106,60 | 105,20 | 106,40 | 0,95% | 94.790,00 |
| 18.02.2025 | 105,60 | 106,00 | 105,00 | 105,40 | -0,19% | 42.988,00 |
| 17.02.2025 | 104,80 | 105,60 | 104,20 | 105,60 | 0,38% | 86.495,00 |
| 14.02.2025 | 105,00 | 105,40 | 104,40 | 105,20 | 0,38% | 91.541,00 |
| 13.02.2025 | 105,40 | 106,00 | 104,20 | 104,80 | -0,57% | 84.978,00 |
| 12.02.2025 | 106,00 | 106,40 | 105,40 | 105,40 | -0,57% | 60.034,00 |
| 11.02.2025 | 106,00 | 106,80 | 105,80 | 106,00 | 0,00% | 44.871,00 |
| 10.02.2025 | 104,80 | 106,60 | 104,80 | 106,00 | 1,34% | 76.974,00 |
| 07.02.2025 | 104,20 | 105,20 | 104,20 | 104,60 | 0,58% | 77.573,00 |
| 06.02.2025 | 102,80 | 104,40 | 102,80 | 104,00 | 0,97% | 76.806,00 |
| 05.02.2025 | 103,00 | 103,60 | 102,20 | 103,00 | 0,00% | 75.772,00 |
| 04.02.2025 | 102,20 | 103,60 | 101,80 | 103,00 | 0,78% | 67.070,00 |
| 03.02.2025 | 102,00 | 103,00 | 101,60 | 102,20 | -1,16% | 102.205,00 |
| 31.01.2025 | 103,40 | 103,40 | 102,40 | 103,40 | -0,19% | 92.588,00 |
| 30.01.2025 | 103,60 | 104,60 | 103,00 | 103,60 | 0,19% | 68.966,00 |
| 29.01.2025 | 103,40 | 103,60 | 102,40 | 103,40 | 0,39% | 83.447,00 |
| 28.01.2025 | 102,80 | 103,40 | 101,60 | 103,00 | 0,78% | 140.399,00 |
| 27.01.2025 | 100,40 | 102,60 | 100,40 | 102,20 | 2,00% | 138.648,00 |
| 24.01.2025 | 99,90 | 100,60 | 99,60 | 100,20 | 0,20% | 80.084,00 |
| 23.01.2025 | 99,10 | 100,40 | 99,00 | 100,00 | 1,01% | 86.124,00 |
| 22.01.2025 | 99,70 | 100,20 | 99,00 | 99,00 | -0,70% | 80.976,00 |
| 21.01.2025 | 99,90 | 100,20 | 99,50 | 99,70 | -0,10% | 50.994,00 |
| 20.01.2025 | 98,80 | 100,40 | 98,50 | 99,80 | 1,22% | 55.894,00 |
| 17.01.2025 | 99,40 | 99,40 | 98,10 | 98,60 | -0,70% | 131.761,00 |
| 16.01.2025 | 99,60 | 99,80 | 98,90 | 99,30 | -0,30% | 100.682,00 |
| 15.01.2025 | 99,30 | 100,20 | 99,10 | 99,60 | 0,40% | 102.710,00 |
| 14.01.2025 | 99,50 | 99,60 | 98,60 | 99,20 | 0,00% | 85.315,00 |
| 13.01.2025 | 97,20 | 99,40 | 97,20 | 99,20 | 2,06% | 191.693,00 |
| 10.01.2025 | 97,80 | 97,80 | 97,20 | 97,20 | -0,31% | 62.905,00 |
| 09.01.2025 | 96,30 | 97,80 | 96,00 | 97,50 | 1,35% | 59.704,00 |
| 08.01.2025 | 97,40 | 97,40 | 96,20 | 96,20 | -1,23% | 94.277,00 |
| 07.01.2025 | 97,90 | 98,30 | 97,40 | 97,40 | -0,61% | 73.567,00 |
| 06.01.2025 | 97,90 | 98,00 | 96,70 | 98,00 | 0,20% | 67.884,00 |
| 03.01.2025 | 97,30 | 97,80 | 96,50 | 97,80 | 0,62% | 62.405,00 |
| 02.01.2025 | 95,40 | 97,20 | 95,40 | 97,20 | 1,99% | 112.123,00 |
| 30.12.2024 | 96,20 | 96,40 | 95,30 | 95,30 | -0,94% | 86.268,00 |
| 27.12.2024 | 94,30 | 96,30 | 94,10 | 96,20 | 1,80% | 105.602,00 |
| 23.12.2024 | 94,00 | 95,20 | 93,60 | 94,50 | 0,53% | 90.864,00 |
| 20.12.2024 | 94,50 | 94,50 | 92,70 | 94,00 | -0,42% | 206.510,00 |
| 19.12.2024 | 93,80 | 94,50 | 93,50 | 94,40 | 0,21% | 96.067,00 |
| 18.12.2024 | 93,90 | 94,60 | 93,40 | 94,20 | 0,64% | 99.316,00 |
| 17.12.2024 | 95,40 | 95,40 | 93,60 | 93,60 | -1,99% | 144.823,00 |
| 16.12.2024 | 96,20 | 96,40 | 94,80 | 95,50 | -0,52% | 97.052,00 |
| 13.12.2024 | 95,90 | 96,10 | 95,60 | 96,00 | 0,10% | 55.247,00 |
| 12.12.2024 | 97,40 | 97,50 | 95,80 | 95,90 | -1,54% | 67.132,00 |
| 11.12.2024 | 97,60 | 97,60 | 96,90 | 97,40 | 0,52% | 65.793,00 |
| 10.12.2024 | 96,20 | 97,00 | 95,80 | 96,90 | 0,83% | 132.462,00 |
| 09.12.2024 | 96,00 | 96,50 | 95,80 | 96,10 | 0,00% | 102.434,00 |
| 06.12.2024 | 96,00 | 96,80 | 95,80 | 96,10 | 0,63% | 92.677,00 |