67,951DKK
-0,66%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 67,91 | 68,31 | 67,87 | 68,10 | -0,44% | - |
| 20.07.2026 | 68,10 | 68,50 | 67,90 | 68,40 | 0,00% | 95.114,00 |
| 17.07.2026 | 68,00 | 69,00 | 67,90 | 68,40 | 0,44% | 135.770,00 |
| 16.07.2026 | 66,00 | 68,10 | 65,60 | 68,10 | 3,65% | 249.419,00 |
| 15.07.2026 | 65,10 | 65,70 | 64,70 | 65,70 | 0,92% | 84.408,00 |
| 14.07.2026 | 65,70 | 65,70 | 64,80 | 65,10 | -0,91% | 78.911,00 |
| 13.07.2026 | 65,70 | 65,90 | 64,90 | 65,70 | 0,00% | 117.444,00 |
| 10.07.2026 | 66,00 | 66,20 | 65,50 | 65,70 | -0,45% | 80.497,00 |
| 09.07.2026 | 66,60 | 66,60 | 66,00 | 66,00 | -0,45% | 53.585,00 |
| 08.07.2026 | 67,10 | 67,10 | 66,10 | 66,30 | -1,19% | 70.743,00 |
| 07.07.2026 | 66,60 | 67,30 | 66,60 | 67,10 | 0,60% | 65.603,00 |
| 06.07.2026 | 67,30 | 67,60 | 66,30 | 66,70 | -0,89% | 79.049,00 |
| 03.07.2026 | 67,40 | 67,60 | 66,80 | 67,30 | -0,15% | 84.404,00 |
| 02.07.2026 | 66,30 | 67,40 | 66,20 | 67,40 | 2,12% | 130.267,00 |
| 01.07.2026 | 66,30 | 66,50 | 65,60 | 66,00 | -0,75% | 113.235,00 |
| 30.06.2026 | 67,20 | 67,30 | 66,10 | 66,50 | -0,45% | 125.270,00 |
| 29.06.2026 | 67,00 | 67,50 | 66,60 | 66,80 | 0,15% | 192.896,00 |
| 26.06.2026 | 66,00 | 66,70 | 65,50 | 66,70 | 1,06% | 240.022,00 |
| 25.06.2026 | 66,00 | 66,40 | 65,80 | 66,00 | 0,00% | 108.811,00 |
| 24.06.2026 | 66,30 | 66,90 | 66,00 | 66,00 | -0,15% | 105.236,00 |
| 23.06.2026 | 65,70 | 66,30 | 65,60 | 66,10 | 0,46% | 83.808,00 |
| 22.06.2026 | 65,90 | 66,20 | 65,60 | 65,80 | -0,45% | 85.177,00 |
| 19.06.2026 | 65,80 | 66,70 | 65,80 | 66,10 | 0,00% | 108.098,00 |
| 18.06.2026 | 66,50 | 66,70 | 65,80 | 66,10 | -0,45% | 80.626,00 |
| 17.06.2026 | 65,80 | 66,80 | 65,50 | 66,40 | 0,30% | 97.474,00 |
| 16.06.2026 | 67,30 | 67,30 | 65,90 | 66,20 | -1,63% | 99.323,00 |
| 15.06.2026 | 68,00 | 68,20 | 67,10 | 67,30 | -0,44% | 66.918,00 |
| 12.06.2026 | 68,20 | 68,30 | 67,20 | 67,60 | -0,15% | 60.560,00 |
| 11.06.2026 | 67,90 | 68,30 | 67,70 | 67,70 | -0,29% | 74.928,00 |
| 10.06.2026 | 68,70 | 69,40 | 67,30 | 67,90 | -0,88% | 108.651,00 |
| 09.06.2026 | 68,50 | 69,30 | 67,90 | 68,50 | -0,44% | 117.295,00 |
| 08.06.2026 | 68,00 | 69,40 | 67,10 | 68,80 | 1,54% | 152.669,00 |
| 05.06.2026 | 68,23 | 68,24 | 67,30 | 67,76 | -0,51% | - |
| 04.06.2026 | 67,40 | 68,20 | 67,20 | 68,10 | 0,44% | 87.393,00 |
| 03.06.2026 | 68,40 | 68,50 | 67,50 | 67,80 | -0,88% | 115.082,00 |
| 02.06.2026 | 69,40 | 69,40 | 68,00 | 68,40 | -1,44% | 107.194,00 |
| 01.06.2026 | 70,60 | 70,60 | 69,20 | 69,40 | -1,70% | 183.644,00 |
| 29.05.2026 | 71,60 | 71,60 | 70,10 | 70,60 | -1,40% | 131.099,00 |
| 28.05.2026 | 72,20 | 72,20 | 71,00 | 71,60 | -0,97% | 122.629,00 |
| 27.05.2026 | 72,70 | 74,00 | 72,20 | 72,30 | 0,14% | 142.864,00 |
| 26.05.2026 | 72,60 | 72,90 | 72,00 | 72,20 | -0,51% | 141.154,00 |
| 25.05.2026 | 72,93 | 73,02 | 70,86 | 72,57 | -0,18% | - |
| 22.05.2026 | 72,50 | 72,70 | 71,40 | 72,70 | 0,55% | 215.978,00 |
| 21.05.2026 | 71,70 | 73,50 | 70,90 | 72,30 | 1,83% | 371.918,00 |
| 20.05.2026 | 71,70 | 71,90 | 70,80 | 71,00 | 0,00% | 165.755,00 |
| 19.05.2026 | 71,20 | 71,80 | 70,70 | 71,00 | -0,28% | 134.483,00 |
| 18.05.2026 | 71,50 | 71,90 | 70,10 | 71,20 | 0,37% | 188.130,00 |
| 15.05.2026 | 71,23 | 71,23 | 70,79 | 70,94 | -0,32% | - |
| 14.05.2026 | 71,62 | 71,78 | 71,03 | 71,17 | -0,32% | - |
| 13.05.2026 | 71,00 | 71,90 | 70,90 | 71,40 | 0,99% | 177.376,00 |
| 12.05.2026 | 70,50 | 71,20 | 70,00 | 70,70 | 0,43% | 135.683,00 |
| 11.05.2026 | 69,90 | 70,90 | 69,90 | 70,40 | 0,72% | 120.494,00 |
| 08.05.2026 | 70,40 | 70,40 | 69,50 | 69,90 | -0,71% | 110.532,00 |
| 07.05.2026 | 70,30 | 70,50 | 69,70 | 70,40 | 0,57% | 125.331,00 |
| 06.05.2026 | 70,00 | 71,40 | 69,90 | 70,00 | 0,57% | 324.486,00 |
| 05.05.2026 | 69,20 | 69,80 | 69,10 | 69,60 | 0,72% | 178.865,00 |
| 04.05.2026 | 69,30 | 69,40 | 68,70 | 69,10 | -0,43% | 177.618,00 |
| 01.05.2026 | 67,80 | 69,40 | 67,70 | 69,40 | 2,97% | 173.073,00 |
| 30.04.2026 | 66,40 | 67,80 | 65,90 | 67,40 | 1,20% | 167.168,00 |
| 29.04.2026 | 67,30 | 67,50 | 66,60 | 66,60 | -0,89% | 101.429,00 |
| 28.04.2026 | 66,70 | 67,70 | 66,10 | 67,20 | 0,90% | 152.792,00 |
| 27.04.2026 | 64,80 | 67,20 | 64,60 | 66,60 | 2,62% | 297.336,00 |
| 24.04.2026 | 64,40 | 65,10 | 63,90 | 64,90 | 0,78% | 193.075,00 |
| 23.04.2026 | 64,30 | 65,10 | 64,20 | 64,40 | -0,16% | 158.243,00 |
| 22.04.2026 | 65,10 | 65,20 | 64,40 | 64,50 | -0,77% | 188.533,00 |
| 21.04.2026 | 65,60 | 66,10 | 65,00 | 65,00 | -0,91% | 299.585,00 |
| 20.04.2026 | 65,00 | 65,80 | 64,80 | 65,60 | 0,61% | 239.584,00 |
| 17.04.2026 | 64,50 | 65,30 | 64,50 | 65,20 | 1,56% | 242.851,00 |
| 16.04.2026 | 63,70 | 64,90 | 63,20 | 64,20 | -5,45% | 624.521,00 |
| 15.04.2026 | 68,60 | 69,20 | 67,80 | 67,90 | -1,02% | 428.736,00 |
| 14.04.2026 | 69,00 | 69,00 | 68,10 | 68,60 | 0,00% | 322.507,00 |
| 13.04.2026 | 69,10 | 69,50 | 68,40 | 68,60 | -0,72% | 184.447,00 |
| 10.04.2026 | 69,00 | 69,80 | 68,80 | 69,10 | 0,88% | 158.994,00 |
| 09.04.2026 | 69,40 | 69,60 | 68,50 | 68,50 | -1,15% | 165.605,00 |
| 08.04.2026 | 70,80 | 71,50 | 69,30 | 69,30 | 1,32% | 327.331,00 |
| 07.04.2026 | 69,40 | 70,50 | 68,40 | 68,40 | 1,04% | 240.596,00 |
| 02.04.2026 | 67,41 | 69,29 | 67,25 | 67,70 | -1,17% | - |
| 01.04.2026 | 69,50 | 69,90 | 68,20 | 68,50 | 0,59% | 223.445,00 |
| 31.03.2026 | 67,00 | 68,90 | 67,00 | 68,10 | 1,49% | 141.651,00 |
| 30.03.2026 | 65,70 | 67,70 | 65,40 | 67,10 | 1,98% | 153.245,00 |
| 27.03.2026 | 67,90 | 67,90 | 65,60 | 65,80 | -2,95% | 181.658,00 |
| 26.03.2026 | 67,00 | 68,30 | 66,70 | 67,80 | 1,19% | 184.281,00 |
| 25.03.2026 | 67,40 | 68,30 | 66,90 | 67,00 | 0,30% | 179.815,00 |
| 24.03.2026 | 66,00 | 67,00 | 65,20 | 66,80 | 1,67% | 207.614,00 |
| 23.03.2026 | 65,00 | 66,70 | 63,70 | 65,70 | -0,61% | 404.560,00 |
| 20.03.2026 | 66,30 | 66,70 | 65,10 | 66,10 | 0,76% | 268.955,00 |
| 19.03.2026 | 67,00 | 67,00 | 65,60 | 65,60 | -2,81% | 467.627,00 |
| 18.03.2026 | 68,80 | 68,90 | 67,10 | 67,50 | -1,89% | 361.748,00 |
| 17.03.2026 | 67,90 | 69,40 | 67,40 | 68,80 | 1,33% | 285.212,00 |
| 16.03.2026 | 67,90 | 68,50 | 67,50 | 67,90 | -0,15% | 219.803,00 |
| 13.03.2026 | 68,50 | 68,70 | 67,10 | 68,00 | -0,29% | 298.495,00 |
| 12.03.2026 | 69,50 | 69,50 | 67,50 | 68,20 | 0,00% | 286.052,00 |
| 11.03.2026 | 70,30 | 70,60 | 68,20 | 68,20 | -2,99% | 490.068,00 |
| 10.03.2026 | 67,00 | 71,10 | 66,50 | 70,30 | 8,15% | 918.270,00 |
| 09.03.2026 | 64,80 | 66,00 | 64,80 | 65,00 | -1,81% | 226.681,00 |
| 06.03.2026 | 73,50 | 73,50 | 66,20 | 66,20 | -7,67% | 1.631.937,00 |
| 05.03.2026 | 81,60 | 83,90 | 71,00 | 71,70 | -28,73% | 2.911.462,00 |
| 04.03.2026 | 101,60 | 101,60 | 99,90 | 100,60 | 0,60% | 76.251,00 |
| 03.03.2026 | 102,00 | 102,00 | 98,50 | 100,00 | -2,53% | 164.625,00 |
| 02.03.2026 | 102,60 | 103,40 | 101,80 | 102,60 | -0,97% | 85.081,00 |