68,673DKK
0,11%
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 | 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 |
| 27.02.2026 | 101,80 | 104,00 | 101,80 | 103,60 | 1,37% | 164.886,00 |
| 26.02.2026 | 101,60 | 102,60 | 101,00 | 102,20 | 0,39% | 108.205,00 |
| 25.02.2026 | 102,40 | 102,40 | 101,20 | 101,80 | -0,59% | 99.821,00 |
| 24.02.2026 | 102,20 | 103,00 | 101,60 | 102,40 | 0,20% | 113.857,00 |
| 23.02.2026 | 102,40 | 102,60 | 101,20 | 102,20 | -0,20% | 104.099,00 |
| 20.02.2026 | 102,40 | 102,80 | 101,40 | 102,40 | 0,20% | 88.028,00 |
| 19.02.2026 | 101,40 | 102,20 | 100,60 | 102,20 | 0,79% | 65.466,00 |
| 18.02.2026 | 100,80 | 101,40 | 100,20 | 101,40 | 0,40% | 88.724,00 |
| 17.02.2026 | 100,40 | 101,00 | 100,00 | 101,00 | 0,60% | 82.362,00 |
| 16.02.2026 | 100,20 | 100,60 | 99,70 | 100,40 | 0,20% | 89.584,00 |
| 13.02.2026 | 100,80 | 101,00 | 100,00 | 100,20 | -0,79% | 63.907,00 |
| 12.02.2026 | 101,20 | 102,00 | 100,60 | 101,00 | -0,20% | 75.886,00 |
| 11.02.2026 | 101,60 | 102,00 | 101,00 | 101,20 | 0,00% | 79.477,00 |
| 10.02.2026 | 101,20 | 101,80 | 100,40 | 101,20 | 0,00% | 74.583,00 |
| 09.02.2026 | 101,40 | 101,80 | 100,80 | 101,20 | -0,59% | 81.766,00 |
| 06.02.2026 | 100,80 | 101,80 | 100,20 | 101,80 | 1,19% | 89.098,00 |
| 05.02.2026 | 101,00 | 101,00 | 99,80 | 100,60 | -0,20% | 79.859,00 |
| 04.02.2026 | 101,20 | 101,60 | 100,00 | 100,80 | -0,40% | 102.079,00 |
| 03.02.2026 | 99,90 | 101,20 | 99,30 | 101,20 | 1,81% | 151.709,00 |
| 02.02.2026 | 98,10 | 99,60 | 98,10 | 99,40 | 1,64% | 138.364,00 |
| 30.01.2026 | 96,80 | 97,80 | 96,30 | 97,80 | 0,93% | 108.153,00 |
| 29.01.2026 | 96,90 | 97,50 | 96,10 | 96,90 | -0,18% | 128.868,00 |
| 28.01.2026 | 96,16 | 97,10 | 95,77 | 97,07 | 1,12% | - |
| 27.01.2026 | 96,00 | 96,10 | 95,10 | 96,00 | 0,21% | 97.509,00 |
| 26.01.2026 | 97,20 | 97,30 | 95,70 | 95,80 | -1,44% | 105.203,00 |
| 23.01.2026 | 96,50 | 97,20 | 96,30 | 97,20 | 0,93% | 133.913,00 |
| 22.01.2026 | 94,90 | 96,30 | 94,90 | 96,30 | 2,77% | 193.431,00 |
| 21.01.2026 | 94,80 | 95,10 | 93,00 | 93,70 | -1,16% | 157.871,00 |
| 20.01.2026 | 95,90 | 96,00 | 94,60 | 94,80 | -1,15% | 86.987,00 |
| 19.01.2026 | 95,90 | 96,70 | 95,40 | 95,90 | -1,54% | 84.678,00 |
| 16.01.2026 | 97,50 | 97,50 | 96,90 | 97,40 | -0,20% | 111.989,00 |
| 15.01.2026 | 96,10 | 97,60 | 95,80 | 97,60 | 1,35% | 201.829,00 |
| 14.01.2026 | 95,60 | 96,30 | 94,90 | 96,30 | 0,84% | 173.291,00 |
| 13.01.2026 | 96,20 | 96,20 | 94,60 | 95,50 | -0,42% | 123.708,00 |
| 12.01.2026 | 95,70 | 96,10 | 95,10 | 95,90 | 0,31% | 111.027,00 |
| 09.01.2026 | 95,50 | 95,70 | 94,90 | 95,60 | 0,00% | 75.557,00 |
| 08.01.2026 | 94,70 | 95,60 | 94,50 | 95,60 | 0,95% | 112.701,00 |
| 07.01.2026 | 96,10 | 96,10 | 94,20 | 94,70 | -1,35% | 94.193,00 |
| 06.01.2026 | 96,50 | 97,30 | 95,40 | 96,00 | 0,00% | 103.303,00 |
| 05.01.2026 | 96,70 | 96,70 | 95,40 | 96,00 | -0,72% | 106.496,00 |
| 02.01.2026 | 95,50 | 97,00 | 95,00 | 96,70 | 1,26% | 90.434,00 |
| 30.12.2025 | 95,40 | 95,50 | 94,70 | 95,50 | 0,32% | 76.263,00 |
| 29.12.2025 | 94,40 | 95,50 | 94,30 | 95,20 | 0,85% | 124.672,00 |
| 23.12.2025 | 94,60 | 94,90 | 94,00 | 94,40 | 0,43% | 83.752,00 |
| 22.12.2025 | 92,50 | 94,00 | 92,00 | 94,00 | -1,47% | 151.767,00 |
| 19.12.2025 | 95,20 | 95,60 | 94,90 | 95,40 | 0,21% | 131.898,00 |
| 18.12.2025 | 94,20 | 95,20 | 94,10 | 95,20 | 1,17% | 100.615,00 |
| 17.12.2025 | 94,40 | 94,40 | 93,50 | 94,10 | 0,11% | 84.652,00 |
| 16.12.2025 | 93,10 | 94,10 | 93,10 | 94,00 | 0,97% | 98.804,00 |
| 15.12.2025 | 92,50 | 93,60 | 92,30 | 93,10 | 0,65% | 159.176,00 |
| 12.12.2025 | 93,00 | 93,30 | 92,50 | 92,50 | -0,54% | 77.339,00 |
| 11.12.2025 | 91,90 | 93,00 | 91,80 | 93,00 | 1,20% | 76.310,00 |
| 10.12.2025 | 91,30 | 92,20 | 91,00 | 91,90 | 0,66% | 66.430,00 |
| 09.12.2025 | 91,30 | 91,50 | 89,80 | 91,30 | 0,00% | 90.638,00 |
| 08.12.2025 | 91,50 | 91,70 | 91,00 | 91,30 | -0,11% | 55.219,00 |
| 05.12.2025 | 91,50 | 91,90 | 91,00 | 91,40 | 0,00% | 68.842,00 |
| 04.12.2025 | 91,50 | 91,60 | 90,50 | 91,40 | 0,11% | 62.362,00 |
| 03.12.2025 | 92,20 | 92,50 | 90,90 | 91,30 | -0,98% | 77.435,00 |
| 02.12.2025 | 92,70 | 92,80 | 91,90 | 92,20 | 0,11% | 62.932,00 |
| 01.12.2025 | 91,90 | 92,80 | 91,30 | 92,10 | 0,33% | 150.269,00 |
| 28.11.2025 | 91,40 | 92,10 | 90,70 | 91,80 | 0,99% | 102.111,00 |
| 27.11.2025 | 91,00 | 91,80 | 90,50 | 90,90 | -0,44% | 79.303,00 |
| 26.11.2025 | 91,00 | 91,50 | 90,00 | 91,30 | 0,44% | 117.147,00 |
| 25.11.2025 | 89,90 | 90,90 | 89,20 | 90,90 | 1,22% | 77.789,00 |
| 24.11.2025 | 90,20 | 90,50 | 89,10 | 89,80 | -0,22% | 120.915,00 |
| 21.11.2025 | 88,80 | 90,00 | 87,80 | 90,00 | 1,35% | 152.377,00 |
| 20.11.2025 | 89,90 | 90,30 | 87,90 | 88,80 | 0,11% | 103.924,00 |
| 19.11.2025 | 88,20 | 88,70 | 87,60 | 88,70 | 0,91% | 97.993,00 |
| 18.11.2025 | 89,40 | 89,40 | 87,50 | 87,90 | -2,01% | 111.175,00 |
| 17.11.2025 | 89,20 | 90,00 | 89,20 | 89,70 | 0,67% | 53.810,00 |