93,840DKK
-0,59%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 95,10 | 96,00 | 94,90 | 95,50 | 0,42% | 165.555,00 |
| 04.12.2024 | 94,80 | 95,40 | 94,20 | 95,10 | 0,32% | 111.624,00 |
| 03.12.2024 | 94,70 | 95,20 | 94,40 | 94,80 | 0,11% | 102.294,00 |
| 02.12.2024 | 95,00 | 95,40 | 94,50 | 94,70 | -0,32% | 89.655,00 |
| 29.11.2024 | 96,40 | 97,00 | 95,00 | 95,00 | -1,45% | 140.494,00 |
| 28.11.2024 | 97,70 | 98,50 | 96,40 | 96,40 | -1,43% | 98.083,00 |
| 27.11.2024 | 98,50 | 98,70 | 97,70 | 97,80 | -0,71% | 53.148,00 |
| 26.11.2024 | 98,50 | 99,30 | 98,50 | 98,50 | -0,10% | 83.063,00 |
| 25.11.2024 | 97,50 | 98,70 | 97,50 | 98,60 | 1,23% | 205.525,00 |
| 22.11.2024 | 96,70 | 97,50 | 96,30 | 97,40 | 0,70% | 136.615,00 |
| 21.11.2024 | 96,73 | 97,25 | 96,25 | 96,73 | -0,08% | - |
| 20.11.2024 | 96,60 | 97,50 | 96,50 | 96,80 | -0,31% | 89.880,00 |
| 19.11.2024 | 98,10 | 98,80 | 96,90 | 97,10 | -0,92% | 141.610,00 |
| 18.11.2024 | 97,40 | 98,30 | 97,30 | 98,00 | 0,62% | 148.263,00 |
| 15.11.2024 | 96,20 | 97,90 | 95,70 | 97,40 | 1,14% | 234.137,00 |
| 14.11.2024 | 94,80 | 96,30 | 93,90 | 96,30 | 2,23% | 254.383,00 |
| 13.11.2024 | 99,60 | 99,60 | 91,60 | 94,20 | -8,90% | 908.447,00 |
| 12.11.2024 | 104,60 | 104,60 | 103,20 | 103,40 | -0,58% | 83.300,00 |
| 11.11.2024 | 103,80 | 105,00 | 103,40 | 104,00 | 0,97% | 144.164,00 |
| 08.11.2024 | 103,80 | 103,80 | 102,80 | 103,00 | 0,00% | 120.780,00 |
| 07.11.2024 | 103,20 | 104,20 | 103,00 | 103,00 | 0,00% | 78.686,00 |
| 06.11.2024 | 103,60 | 104,80 | 102,80 | 103,00 | -0,58% | 105.274,00 |
| 05.11.2024 | 103,80 | 104,20 | 103,00 | 103,60 | -0,19% | 79.685,00 |
| 04.11.2024 | 104,20 | 104,60 | 103,60 | 103,80 | -0,38% | 74.436,00 |
| 01.11.2024 | 103,80 | 104,60 | 103,60 | 104,20 | 1,17% | 119.996,00 |
| 31.10.2024 | 101,80 | 103,20 | 101,60 | 103,00 | 0,98% | 101.607,00 |
| 30.10.2024 | 102,20 | 102,80 | 101,80 | 102,00 | -0,58% | 269.403,00 |
| 29.10.2024 | 103,80 | 103,80 | 102,40 | 102,60 | -1,16% | 88.573,00 |
| 28.10.2024 | 103,40 | 104,20 | 103,00 | 103,80 | 0,58% | 70.647,00 |
| 25.10.2024 | 103,20 | 103,60 | 102,80 | 103,20 | -0,19% | 133.442,00 |
| 24.10.2024 | 103,40 | 104,20 | 103,40 | 103,40 | 0,19% | 47.130,00 |
| 23.10.2024 | 104,60 | 104,60 | 103,20 | 103,20 | -0,77% | 65.460,00 |
| 22.10.2024 | 103,40 | 104,20 | 103,00 | 104,00 | 0,58% | 66.696,00 |
| 21.10.2024 | 103,80 | 104,40 | 103,20 | 103,40 | -0,19% | 80.894,00 |
| 18.10.2024 | 105,40 | 105,40 | 103,60 | 103,60 | -1,52% | 180.660,00 |
| 17.10.2024 | 105,20 | 106,40 | 105,00 | 105,20 | 0,00% | 52.611,00 |
| 16.10.2024 | 106,80 | 107,00 | 105,00 | 105,20 | -1,25% | 56.268,00 |
| 15.10.2024 | 106,56 | 106,85 | 105,82 | 106,53 | 0,31% | - |
| 14.10.2024 | 106,40 | 106,60 | 105,80 | 106,20 | -0,19% | 57.654,00 |
| 11.10.2024 | 106,40 | 106,80 | 105,40 | 106,40 | 0,00% | 134.491,00 |
| 10.10.2024 | 105,80 | 107,20 | 105,80 | 106,40 | 0,76% | 81.347,00 |
| 09.10.2024 | 106,20 | 106,80 | 105,20 | 105,60 | -0,56% | 63.280,00 |
| 08.10.2024 | 104,80 | 106,40 | 104,60 | 106,20 | 1,14% | 82.949,00 |
| 07.10.2024 | 103,80 | 105,20 | 103,40 | 105,00 | 1,16% | 83.332,00 |
| 04.10.2024 | 102,60 | 104,00 | 102,20 | 103,80 | 1,17% | 137.673,00 |
| 03.10.2024 | 102,80 | 103,40 | 102,20 | 102,60 | -0,39% | 62.960,00 |
| 02.10.2024 | 103,20 | 104,20 | 101,20 | 103,00 | 0,00% | 100.674,00 |
| 01.10.2024 | 101,80 | 103,80 | 101,60 | 103,00 | 0,19% | 117.168,00 |
| 30.09.2024 | 104,00 | 104,00 | 102,60 | 102,80 | -0,77% | 105.131,00 |
| 27.09.2024 | 104,00 | 104,60 | 103,40 | 103,60 | -0,19% | 124.961,00 |
| 26.09.2024 | 102,60 | 104,00 | 102,60 | 103,80 | 1,17% | 100.922,00 |
| 25.09.2024 | 103,20 | 103,60 | 102,60 | 102,60 | -0,39% | 64.798,00 |
| 24.09.2024 | 103,80 | 104,20 | 103,00 | 103,00 | -0,77% | 125.049,00 |
| 23.09.2024 | 103,80 | 104,40 | 103,60 | 103,80 | 0,00% | 61.467,00 |
| 20.09.2024 | 105,00 | 105,00 | 103,80 | 103,80 | -0,57% | 524.979,00 |
| 19.09.2024 | 105,80 | 105,80 | 104,20 | 104,40 | -0,57% | 104.470,00 |
| 18.09.2024 | 105,60 | 105,80 | 105,00 | 105,00 | -0,38% | 89.513,00 |
| 17.09.2024 | 106,40 | 107,60 | 105,40 | 105,40 | -0,57% | 86.611,00 |
| 16.09.2024 | 105,00 | 106,60 | 105,00 | 106,00 | 0,95% | 87.355,00 |
| 13.09.2024 | 105,00 | 106,00 | 105,00 | 105,00 | 0,00% | 201.178,00 |
| 12.09.2024 | 105,40 | 106,20 | 104,80 | 105,00 | -0,38% | 91.163,00 |
| 11.09.2024 | 105,40 | 106,00 | 105,40 | 105,40 | -0,19% | 70.845,00 |
| 10.09.2024 | 105,80 | 106,00 | 105,00 | 105,60 | 0,00% | 104.334,00 |
| 09.09.2024 | 106,60 | 106,60 | 105,20 | 105,60 | 0,57% | 51.377,00 |
| 06.09.2024 | 106,80 | 106,80 | 105,00 | 105,00 | -0,57% | 129.732,00 |
| 05.09.2024 | 106,60 | 107,00 | 105,60 | 105,60 | -0,38% | 88.830,00 |
| 04.09.2024 | 106,00 | 106,20 | 104,80 | 106,00 | 0,57% | 65.683,00 |
| 03.09.2024 | 107,60 | 107,60 | 104,80 | 105,40 | -0,57% | 85.898,00 |
| 02.09.2024 | 107,40 | 107,60 | 105,60 | 106,00 | -0,56% | 112.557,00 |
| 30.08.2024 | 107,60 | 107,60 | 106,00 | 106,60 | -0,37% | 311.061,00 |
| 29.08.2024 | 106,00 | 107,80 | 106,00 | 107,00 | 1,13% | 69.922,00 |
| 28.08.2024 | 107,00 | 107,40 | 105,80 | 105,80 | -0,94% | 81.408,00 |
| 27.08.2024 | 107,40 | 108,80 | 105,80 | 106,80 | -0,56% | 89.816,00 |
| 26.08.2024 | 108,20 | 109,80 | 107,40 | 107,40 | -0,74% | 140.272,00 |
| 23.08.2024 | 106,00 | 109,60 | 106,00 | 108,20 | 6,71% | 672.790,00 |
| 22.08.2024 | 102,80 | 102,80 | 101,40 | 101,40 | -0,78% | 42.374,00 |
| 21.08.2024 | 101,80 | 102,80 | 101,80 | 102,20 | 0,00% | 85.435,00 |
| 20.08.2024 | 103,00 | 103,20 | 102,00 | 102,20 | -0,78% | 85.378,00 |
| 19.08.2024 | 103,00 | 103,00 | 101,80 | 103,00 | 0,59% | 86.590,00 |
| 16.08.2024 | 101,80 | 102,40 | 101,40 | 102,40 | 0,59% | 112.752,00 |
| 15.08.2024 | 102,00 | 102,40 | 101,60 | 101,80 | -0,20% | 87.313,00 |
| 14.08.2024 | 102,60 | 103,00 | 101,80 | 102,00 | -0,39% | 61.541,00 |
| 13.08.2024 | 102,40 | 102,60 | 101,20 | 102,40 | 0,39% | 56.809,00 |
| 12.08.2024 | 102,00 | 102,40 | 101,80 | 102,00 | 0,20% | 49.760,00 |
| 09.08.2024 | 102,00 | 102,20 | 100,80 | 101,80 | 0,00% | 89.181,00 |
| 08.08.2024 | 101,80 | 102,00 | 100,80 | 101,80 | -0,20% | 55.282,00 |
| 07.08.2024 | 100,80 | 102,60 | 99,80 | 102,00 | 1,59% | 98.055,00 |
| 06.08.2024 | 98,70 | 100,40 | 98,40 | 100,40 | 2,55% | 87.852,00 |
| 05.08.2024 | 100,00 | 100,00 | 96,50 | 97,90 | -3,45% | 167.700,00 |