106,535DKK
0,13%
Echtzeit-Aktienkurs Scandinavian Tobacco Group A/S
Bid:
Ask:
Aktienkurse zur Scandinavian Tobacco Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 101,20 | 102,00 | 99,70 | 101,40 | -0,20% | 223.289,00 |
| 01.08.2024 | 101,60 | 102,40 | 101,20 | 101,60 | 0,59% | 55.540,00 |
| 31.07.2024 | 102,00 | 102,40 | 101,00 | 101,00 | -0,98% | 88.093,00 |
| 30.07.2024 | 102,20 | 102,20 | 101,60 | 102,00 | 0,00% | 52.998,00 |
| 29.07.2024 | 102,20 | 102,60 | 101,00 | 102,00 | 0,00% | 96.565,00 |
| 26.07.2024 | 101,80 | 102,40 | 101,60 | 102,00 | 0,20% | 134.669,00 |
| 25.07.2024 | 101,80 | 102,20 | 101,20 | 101,80 | 0,00% | 145.397,00 |
| 24.07.2024 | 101,00 | 102,00 | 100,60 | 101,80 | 0,00% | 56.325,00 |
| 23.07.2024 | 102,00 | 102,20 | 101,20 | 101,80 | -0,20% | 58.988,00 |
| 22.07.2024 | 102,00 | 102,40 | 101,00 | 102,00 | 0,59% | 116.596,00 |
| 19.07.2024 | 101,80 | 102,20 | 101,00 | 101,40 | -0,78% | 117.126,00 |
| 18.07.2024 | 101,00 | 102,20 | 99,60 | 102,20 | 0,99% | 129.913,00 |
| 17.07.2024 | 99,90 | 101,20 | 99,10 | 101,20 | 1,40% | 88.871,00 |
| 16.07.2024 | 99,90 | 100,40 | 98,00 | 99,80 | 0,00% | 152.327,00 |
| 15.07.2024 | 101,00 | 101,00 | 99,10 | 99,80 | -1,19% | 72.662,00 |
| 12.07.2024 | 100,60 | 101,40 | 100,60 | 101,00 | 0,60% | 138.964,00 |
| 11.07.2024 | 100,20 | 100,80 | 99,80 | 100,40 | 0,20% | 54.270,00 |
| 10.07.2024 | 99,20 | 100,20 | 99,20 | 100,20 | 1,11% | 74.270,00 |
| 09.07.2024 | 99,70 | 100,20 | 98,70 | 99,10 | -0,70% | 130.284,00 |
| 08.07.2024 | 100,00 | 100,80 | 99,30 | 99,80 | -0,10% | 80.899,00 |
| 05.07.2024 | 98,90 | 101,00 | 98,90 | 99,90 | 0,30% | 176.011,00 |
| 04.07.2024 | 100,20 | 100,60 | 99,30 | 99,60 | -0,40% | 116.782,00 |
| 03.07.2024 | 98,40 | 100,40 | 98,20 | 100,00 | 1,73% | 86.256,00 |
| 02.07.2024 | 98,70 | 99,20 | 97,50 | 98,30 | -0,10% | 121.031,00 |
| 01.07.2024 | 99,30 | 99,80 | 98,30 | 98,40 | 0,10% | 167.970,00 |
| 28.06.2024 | 99,60 | 99,80 | 98,10 | 98,30 | -1,40% | 300.567,00 |
| 27.06.2024 | 96,40 | 100,20 | 95,00 | 99,70 | 4,95% | 231.160,00 |
| 26.06.2024 | 96,50 | 96,50 | 94,90 | 95,00 | -1,45% | 158.856,00 |
| 25.06.2024 | 96,80 | 97,10 | 96,30 | 96,40 | -0,52% | 97.092,00 |
| 24.06.2024 | 97,10 | 97,40 | 96,80 | 96,90 | -0,31% | 124.241,00 |
| 21.06.2024 | 96,90 | 97,30 | 96,60 | 97,20 | 0,21% | 306.295,00 |
| 20.06.2024 | 96,50 | 97,00 | 96,10 | 97,00 | 0,62% | 152.650,00 |
| 19.06.2024 | 97,40 | 97,40 | 96,20 | 96,40 | -0,62% | 108.297,00 |
| 18.06.2024 | 95,50 | 97,20 | 95,50 | 97,00 | 1,25% | 151.680,00 |
| 17.06.2024 | 95,40 | 96,40 | 95,30 | 95,80 | 0,42% | 976.091,00 |
| 14.06.2024 | 96,10 | 96,30 | 95,40 | 95,40 | -0,21% | 209.142,00 |
| 13.06.2024 | 96,00 | 96,40 | 95,60 | 95,60 | -0,42% | 123.958,00 |
| 12.06.2024 | 95,30 | 96,80 | 95,30 | 96,00 | 0,84% | 105.435,00 |
| 11.06.2024 | 96,20 | 96,80 | 94,50 | 95,20 | -0,94% | 141.787,00 |
| 10.06.2024 | 96,10 | 97,00 | 95,60 | 96,10 | -0,72% | 143.877,00 |
| 07.06.2024 | 97,70 | 97,70 | 96,10 | 96,80 | -0,31% | 221.632,00 |
| 06.06.2024 | 96,50 | 97,40 | 96,50 | 97,10 | -1,09% | 246.662,00 |
| 05.06.2024 | 97,36 | 98,29 | 97,22 | 98,17 | 1,84% | - |
| 04.06.2024 | 97,30 | 97,40 | 95,70 | 96,40 | -0,72% | 162.654,00 |
| 03.06.2024 | 97,20 | 98,20 | 96,80 | 97,10 | 0,00% | 146.863,00 |
| 31.05.2024 | 96,80 | 97,20 | 96,20 | 97,10 | 0,73% | 342.310,00 |
| 30.05.2024 | 95,50 | 96,50 | 95,50 | 96,40 | 0,84% | 89.523,00 |
| 29.05.2024 | 97,10 | 97,20 | 95,40 | 95,60 | -1,24% | 198.668,00 |
| 28.05.2024 | 97,10 | 97,10 | 96,70 | 96,80 | -0,21% | 142.760,00 |
| 27.05.2024 | 96,80 | 97,60 | 96,30 | 97,00 | 0,41% | 147.696,00 |
| 24.05.2024 | 97,20 | 97,20 | 96,60 | 96,60 | -0,62% | 307.564,00 |