1,195€
4,37%
Echtzeit-Aktienkurs SCANDINAVIAN ASTOR GROUP
Bid:
Ask:
Aktienkurse zur SCANDINAVIAN ASTOR GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,14 | 1,20 | 1,11 | 1,19 | 4,28% | - |
| 05.11.2026 | 1,08 | 1,17 | 1,08 | 1,15 | 6,12% | 32.400,00 |
| 04.11.2026 | 1,06 | 1,08 | 1,03 | 1,08 | 0,84% | - |
| 03.11.2026 | 1,11 | 1,13 | 1,05 | 1,07 | -6,14% | 17.000,00 |
| 02.11.2026 | 1,10 | 1,14 | 1,09 | 1,14 | 2,89% | - |
| 30.10.2026 | 1,09 | 1,11 | 1,08 | 1,11 | 1,84% | 13.000,00 |
| 29.10.2026 | 1,09 | 1,12 | 1,07 | 1,09 | 0,09% | 285,00 |
| 28.10.2026 | 1,07 | 1,09 | 1,02 | 1,09 | 1,87% | 4.764,00 |
| 27.10.2026 | 1,12 | 1,12 | 1,04 | 1,07 | -2,91% | 4.035,00 |
| 26.10.2026 | 1,14 | 1,14 | 1,09 | 1,10 | -6,07% | 4.150,00 |
| 23.10.2026 | 1,14 | 1,20 | 1,11 | 1,17 | 1,30% | 4.625,00 |
| 22.10.2026 | 1,13 | 1,16 | 1,09 | 1,16 | 3,40% | 275,00 |
| 21.10.2026 | 1,08 | 1,14 | 1,06 | 1,12 | 2,67% | 2.530,00 |
| 20.10.2026 | 1,09 | 1,10 | 1,05 | 1,09 | -0,82% | 8.100,00 |
| 19.10.2026 | 1,14 | 1,15 | 1,08 | 1,10 | -3,43% | 37.950,00 |
| 16.10.2026 | 1,18 | 1,19 | 1,12 | 1,14 | -4,05% | 9.100,00 |
| 15.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,81% | - |
| 14.10.2026 | 1,17 | 1,19 | 1,13 | 1,16 | -0,85% | 3.166,00 |
| 13.10.2026 | 1,11 | 1,17 | 1,09 | 1,17 | 5,96% | 34.526,00 |
| 12.10.2026 | 1,17 | 1,17 | 1,10 | 1,11 | -5,30% | 31.420,00 |
| 09.10.2026 | 1,20 | 1,21 | 1,15 | 1,17 | -2,50% | 11,00 |
| 08.10.2026 | 1,23 | 1,23 | 1,16 | 1,20 | -2,68% | 456,00 |
| 07.10.2026 | 1,23 | 1,25 | 1,20 | 1,23 | -1,04% | 35.950,00 |
| 06.10.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 2,81% | 12.500,00 |
| 05.10.2026 | 1,19 | 1,21 | 1,16 | 1,21 | 1,25% | - |
| 02.10.2026 | 1,19 | 1,20 | 1,13 | 1,20 | 1,01% | 18.720,00 |
| 01.10.2026 | 1,20 | 1,20 | 1,13 | 1,18 | -1,82% | 11.900,00 |
| 30.09.2026 | 1,23 | 1,23 | 1,14 | 1,21 | -2,35% | 10.606,00 |
| 29.09.2026 | 1,29 | 1,29 | 1,15 | 1,24 | -4,93% | 3.668,00 |
| 28.09.2026 | 1,33 | 1,33 | 1,24 | 1,30 | -2,04% | - |
| 25.09.2026 | 1,30 | 1,33 | 1,27 | 1,33 | 0,00% | 22.430,00 |
| 24.09.2026 | 1,36 | 1,36 | 1,27 | 1,33 | -2,79% | 20.324,00 |
| 23.09.2026 | 1,36 | 1,37 | 1,30 | 1,36 | 0,37% | 6.000,00 |
| 22.09.2026 | 1,36 | 1,36 | 1,29 | 1,36 | -0,66% | - |
| 21.09.2026 | 1,36 | 1,37 | 1,30 | 1,37 | 0,29% | 26.000,00 |
| 18.09.2026 | 1,36 | 1,37 | 1,30 | 1,36 | 0,22% | 1.740,00 |
| 17.09.2026 | 1,34 | 1,36 | 1,29 | 1,36 | 1,72% | - |
| 16.09.2026 | 1,39 | 1,39 | 1,29 | 1,34 | -4,15% | - |
| 15.09.2026 | 1,38 | 1,40 | 1,29 | 1,40 | 0,79% | - |
| 14.09.2026 | 1,41 | 1,41 | 1,31 | 1,39 | -1,70% | 7.389,00 |
| 11.09.2026 | 1,41 | 1,41 | 1,36 | 1,41 | -0,35% | 26.366,00 |
| 10.09.2026 | 1,62 | 1,62 | 1,37 | 1,41 | -12,34% | 17.765,00 |
| 09.09.2026 | 1,65 | 1,65 | 1,47 | 1,61 | -2,42% | 10.172,00 |
| 08.09.2026 | 1,69 | 1,69 | 1,57 | 1,65 | -2,88% | 32.400,00 |
| 07.09.2026 | 1,72 | 1,73 | 1,63 | 1,70 | -1,62% | 17.014,00 |
| 04.09.2026 | 1,73 | 1,73 | 1,67 | 1,73 | -0,46% | - |
| 03.09.2026 | 1,71 | 1,74 | 1,65 | 1,74 | 1,34% | 6,00 |
| 02.09.2026 | 1,73 | 1,73 | 1,66 | 1,72 | -1,15% | - |
| 01.09.2026 | 1,74 | 1,74 | 1,66 | 1,74 | 0,00% | - |
| 31.08.2026 | 1,78 | 1,78 | 1,67 | 1,74 | -3,40% | 16.274,00 |
| 28.08.2026 | 1,77 | 1,80 | 1,69 | 1,80 | 1,58% | 7.785,00 |
| 27.08.2026 | 1,72 | 1,77 | 1,65 | 1,77 | 2,43% | 25.500,00 |
| 26.08.2026 | 1,75 | 1,75 | 1,64 | 1,73 | -1,76% | - |
| 25.08.2026 | 1,70 | 1,76 | 1,63 | 1,76 | 3,23% | 3.880,00 |
| 24.08.2026 | 1,73 | 1,73 | 1,65 | 1,70 | -1,90% | - |
| 21.08.2026 | 1,70 | 1,74 | 1,65 | 1,74 | 2,60% | 2.706,00 |
| 20.08.2026 | 1,70 | 1,70 | 1,63 | 1,69 | -4,41% | 6.600,00 |
| 19.08.2026 | 1,77 | 1,77 | 1,71 | 1,77 | -6,75% | - |
| 05.05.2026 | 1,73 | 1,96 | 1,70 | 1,90 | 9,53% | 28.400,00 |
| 04.05.2026 | 1,71 | 1,75 | 1,67 | 1,73 | 1,11% | 28.910,00 |
| 30.04.2026 | 1,69 | 1,72 | 1,67 | 1,71 | 0,35% | 9.450,00 |
| 29.04.2026 | 1,83 | 1,86 | 1,68 | 1,71 | -6,87% | 28.482,00 |
| 28.04.2026 | 1,88 | 1,92 | 1,81 | 1,83 | -2,96% | 344,00 |
| 27.04.2026 | 1,82 | 1,91 | 1,82 | 1,89 | 3,17% | 50.400,00 |
| 24.04.2026 | 1,88 | 1,93 | 1,82 | 1,83 | -2,55% | 30.670,00 |
| 23.04.2026 | 1,83 | 1,91 | 1,83 | 1,88 | 2,57% | 19.671,00 |
| 22.04.2026 | 1,87 | 1,95 | 1,79 | 1,83 | -2,40% | 21.000,00 |
| 21.04.2026 | 1,87 | 1,98 | 1,85 | 1,88 | 1,73% | 28.526,00 |
| 20.04.2026 | 1,69 | 1,93 | 1,69 | 1,85 | 8,66% | 9.120,00 |
| 17.04.2026 | 1,65 | 1,73 | 1,63 | 1,70 | 3,28% | 1.908,00 |
| 16.04.2026 | 1,64 | 1,68 | 1,61 | 1,64 | 0,00% | 20.750,00 |
| 15.04.2026 | 1,56 | 1,65 | 1,54 | 1,64 | 5,05% | 7.424,00 |
| 14.04.2026 | 1,58 | 1,59 | 1,56 | 1,57 | -1,20% | 305,00 |
| 13.04.2026 | 1,55 | 1,59 | 1,53 | 1,58 | 2,19% | 34.319,00 |
| 10.04.2026 | 1,53 | 1,59 | 1,53 | 1,55 | 0,71% | 38.886,00 |
| 09.04.2026 | 1,56 | 1,59 | 1,52 | 1,54 | 3,36% | 1.725,00 |
| 08.04.2026 | 1,55 | 1,61 | 1,49 | 1,49 | -3,25% | 2.226,00 |
| 07.04.2026 | 1,88 | 1,96 | 1,50 | 1,54 | -18,66% | 14.311,00 |
| 02.04.2026 | 1,82 | 1,92 | 1,74 | 1,89 | 3,33% | 75,00 |
| 01.04.2026 | 1,73 | 1,88 | 1,73 | 1,83 | 4,45% | 653,00 |
| 31.03.2026 | 1,69 | 1,77 | 1,65 | 1,75 | 3,12% | 17.480,00 |
| 30.03.2026 | 1,74 | 1,75 | 1,65 | 1,70 | -2,47% | 28,00 |
| 27.03.2026 | 1,56 | 1,75 | 1,50 | 1,74 | 9,35% | 2.340,00 |
| 26.03.2026 | 1,63 | 1,67 | 1,56 | 1,59 | -2,09% | 9.580,00 |
| 25.03.2026 | 1,61 | 1,68 | 1,61 | 1,63 | 0,68% | 32.000,00 |
| 24.03.2026 | 1,64 | 1,67 | 1,57 | 1,62 | -2,24% | 2.742,00 |
| 23.03.2026 | 1,72 | 1,72 | 1,56 | 1,65 | -3,95% | 24.229,00 |
| 20.03.2026 | 1,77 | 1,78 | 1,70 | 1,72 | -3,26% | 25.170,00 |
| 19.03.2026 | 1,84 | 1,84 | 1,76 | 1,78 | -4,04% | 15.049,00 |
| 18.03.2026 | 1,85 | 1,88 | 1,82 | 1,86 | 0,71% | 870,00 |
| 17.03.2026 | 1,87 | 1,90 | 1,82 | 1,84 | -1,07% | 3.863,00 |
| 16.03.2026 | 1,88 | 1,96 | 1,84 | 1,86 | -0,75% | 21.769,00 |
| 13.03.2026 | 1,88 | 2,06 | 1,85 | 1,88 | -1,16% | 7.851,00 |
| 12.03.2026 | 1,92 | 1,95 | 1,84 | 1,90 | -0,94% | 18.658,00 |
| 11.03.2026 | 1,95 | 1,95 | 1,82 | 1,92 | -1,79% | 2.890,00 |
| 10.03.2026 | 2,03 | 2,04 | 1,95 | 1,95 | -3,89% | 13.750,00 |
| 09.03.2026 | 2,07 | 2,07 | 1,95 | 2,03 | -2,12% | 26.126,00 |
| 06.03.2026 | 2,11 | 2,14 | 2,03 | 2,07 | -2,12% | 3.612,00 |
| 05.03.2026 | 2,14 | 2,17 | 2,04 | 2,12 | -1,17% | 11.500,00 |
| 04.03.2026 | 2,18 | 2,18 | 2,10 | 2,14 | -1,52% | - |