34,600€
-1,14%
Echtzeit-Aktienkurs ScanSource
Bid:
Ask:
Aktienkurse zur ScanSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 34,80 | 35,70 | 33,70 | 34,80 | -0,57% | - |
| 15.07.2025 | 35,60 | 36,40 | 34,80 | 35,00 | -1,96% | - |
| 14.07.2025 | 35,30 | 36,20 | 33,40 | 35,70 | 1,13% | - |
| 11.07.2025 | 35,90 | 36,30 | 33,40 | 35,30 | -1,67% | - |
| 10.07.2025 | 36,20 | 36,80 | 35,90 | 35,90 | -1,10% | - |
| 09.07.2025 | 36,00 | 36,30 | 35,30 | 36,30 | 1,11% | - |
| 08.07.2025 | 36,20 | 36,70 | 35,70 | 35,90 | -1,10% | - |
| 07.07.2025 | 36,50 | 36,90 | 36,00 | 36,30 | 0,28% | - |
| 04.07.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -0,55% | - |
| 03.07.2025 | 36,20 | 36,90 | 34,00 | 36,40 | 0,55% | - |
| 02.07.2025 | 36,10 | 36,50 | 35,80 | 36,20 | 0,56% | - |
| 01.07.2025 | 35,40 | 36,90 | 35,00 | 36,00 | 1,41% | - |
| 30.06.2025 | 36,00 | 36,10 | 35,20 | 35,50 | -0,84% | - |
| 27.06.2025 | 35,90 | 35,90 | 35,40 | 35,80 | 0,00% | - |
| 26.06.2025 | 35,80 | 36,30 | 35,30 | 35,80 | 0,00% | - |
| 25.06.2025 | 35,60 | 36,30 | 35,50 | 35,80 | -0,56% | - |
| 24.06.2025 | 36,00 | 36,60 | 35,80 | 36,00 | 0,56% | - |
| 23.06.2025 | 34,80 | 35,90 | 34,80 | 35,80 | 1,99% | - |
| 20.06.2025 | 35,40 | 36,10 | 34,70 | 35,10 | 0,00% | - |
| 19.06.2025 | 35,50 | 35,50 | 35,10 | 35,10 | -1,13% | - |
| 18.06.2025 | 35,30 | 36,20 | 35,10 | 35,50 | 0,28% | - |
| 17.06.2025 | 35,20 | 35,70 | 32,90 | 35,40 | 0,28% | - |
| 16.06.2025 | 34,80 | 35,60 | 33,00 | 35,30 | 0,86% | - |
| 13.06.2025 | 35,40 | 36,50 | 34,80 | 35,00 | -1,96% | - |
| 12.06.2025 | 35,90 | 36,00 | 35,50 | 35,70 | -1,38% | - |
| 11.06.2025 | 36,80 | 37,10 | 34,20 | 36,20 | -1,90% | - |
| 10.06.2025 | 36,80 | 37,30 | 36,60 | 36,90 | 0,54% | - |
| 09.06.2025 | 36,30 | 37,10 | 36,30 | 36,70 | 0,82% | - |
| 06.06.2025 | 36,30 | 37,30 | 33,80 | 36,40 | 0,55% | - |
| 05.06.2025 | 36,00 | 36,30 | 35,50 | 36,20 | 0,56% | - |
| 04.06.2025 | 36,00 | 36,60 | 35,80 | 36,00 | -1,10% | - |
| 03.06.2025 | 34,60 | 36,40 | 34,60 | 36,40 | 4,00% | - |
| 02.06.2025 | 35,30 | 35,50 | 34,10 | 35,00 | -1,41% | - |
| 30.05.2025 | 35,90 | 36,20 | 35,20 | 35,50 | -0,56% | - |
| 29.05.2025 | 36,80 | 36,80 | 35,40 | 35,70 | -0,83% | - |
| 28.05.2025 | 36,30 | 36,40 | 34,60 | 36,00 | -0,55% | - |
| 27.05.2025 | 34,60 | 36,30 | 34,60 | 36,20 | 3,72% | - |
| 26.05.2025 | 34,40 | 34,90 | 34,40 | 34,90 | 1,16% | - |
| 23.05.2025 | 35,10 | 35,20 | 34,20 | 34,50 | -1,99% | - |
| 22.05.2025 | 34,60 | 35,70 | 34,60 | 35,20 | 0,86% | - |
| 21.05.2025 | 35,00 | 35,60 | 34,40 | 34,90 | -2,24% | - |
| 20.05.2025 | 35,90 | 36,30 | 35,50 | 35,70 | -0,83% | - |
| 19.05.2025 | 35,80 | 36,40 | 35,60 | 36,00 | -1,37% | - |
| 16.05.2025 | 36,40 | 36,70 | 35,90 | 36,50 | 0,27% | - |
| 15.05.2025 | 36,20 | 36,60 | 36,00 | 36,40 | 0,00% | - |
| 14.05.2025 | 37,60 | 37,60 | 35,60 | 36,40 | -3,19% | - |
| 13.05.2025 | 36,50 | 37,60 | 34,70 | 37,60 | 2,73% | - |
| 12.05.2025 | 35,90 | 37,80 | 35,90 | 36,60 | 3,39% | - |
| 09.05.2025 | 34,20 | 35,90 | 33,20 | 35,40 | 3,51% | - |
| 08.05.2025 | 31,80 | 34,50 | 31,20 | 34,20 | 7,21% | - |
| 07.05.2025 | 31,70 | 32,70 | 31,40 | 31,90 | 1,27% | - |
| 06.05.2025 | 30,30 | 31,90 | 30,10 | 31,50 | 3,96% | - |
| 05.05.2025 | 30,00 | 30,50 | 29,40 | 30,30 | -0,33% | - |
| 02.05.2025 | 29,60 | 30,50 | 29,40 | 30,40 | 4,47% | - |
| 30.04.2025 | 29,50 | 29,50 | 28,30 | 29,10 | -0,68% | - |
| 29.04.2025 | 28,90 | 29,50 | 28,70 | 29,30 | 2,09% | - |
| 28.04.2025 | 28,90 | 29,50 | 28,40 | 28,70 | -1,03% | - |
| 25.04.2025 | 28,80 | 29,00 | 28,30 | 29,00 | 1,40% | - |
| 24.04.2025 | 28,00 | 28,90 | 27,50 | 28,60 | 1,78% | - |
| 23.04.2025 | 27,80 | 29,20 | 27,80 | 28,10 | 1,81% | - |
| 22.04.2025 | 27,00 | 28,30 | 26,70 | 27,60 | -1,08% | - |
| 17.04.2025 | 27,60 | 28,40 | 27,20 | 27,90 | 1,45% | - |
| 16.04.2025 | 27,30 | 27,90 | 26,90 | 27,50 | -0,72% | - |
| 15.04.2025 | 27,20 | 28,10 | 27,20 | 27,70 | 1,09% | - |
| 14.04.2025 | 27,40 | 28,20 | 27,20 | 27,40 | -0,36% | - |
| 11.04.2025 | 27,70 | 27,90 | 26,20 | 27,50 | -0,72% | - |
| 10.04.2025 | 29,30 | 29,40 | 27,20 | 27,70 | -5,78% | - |
| 09.04.2025 | 26,40 | 29,80 | 26,10 | 29,40 | 8,49% | - |
| 08.04.2025 | 27,90 | 28,90 | 26,70 | 27,10 | -1,81% | - |
| 07.04.2025 | 26,80 | 28,60 | 26,20 | 27,60 | 0,00% | - |
| 04.04.2025 | 28,20 | 28,50 | 26,90 | 27,60 | -3,83% | - |
| 03.04.2025 | 30,50 | 30,50 | 28,00 | 28,70 | -8,89% | - |
| 02.04.2025 | 31,30 | 31,90 | 30,80 | 31,50 | 0,64% | - |
| 01.04.2025 | 31,00 | 31,70 | 31,00 | 31,30 | -0,63% | - |
| 31.03.2025 | 31,80 | 31,90 | 31,10 | 31,50 | -0,94% | - |
| 28.03.2025 | 32,70 | 34,10 | 22,60 | 31,80 | 35,03% | - |
| 27.03.2025 | 33,40 | 33,40 | 23,55 | 23,55 | -1,46% | - |
| 26.03.2025 | 33,50 | 34,70 | 23,80 | 23,90 | -29,08% | - |
| 25.03.2025 | 34,10 | 34,90 | 24,15 | 33,70 | 38,40% | - |
| 24.03.2025 | 33,00 | 34,70 | 24,35 | 24,35 | -25,54% | - |
| 21.03.2025 | 33,70 | 34,10 | 23,45 | 32,70 | -3,82% | - |
| 20.03.2025 | 34,20 | 34,50 | 24,20 | 34,00 | 0,29% | - |
| 19.03.2025 | 33,70 | 34,90 | 24,30 | 33,90 | 2,73% | - |
| 18.03.2025 | 33,20 | 33,90 | 23,85 | 33,00 | 35,25% | - |
| 17.03.2025 | 33,10 | 33,70 | 23,40 | 24,40 | -26,28% | - |
| 14.03.2025 | 32,60 | 33,50 | 23,80 | 33,10 | -3,78% | - |
| 13.03.2025 | 32,70 | 34,40 | 32,30 | 34,40 | 43,93% | - |
| 12.03.2025 | 33,00 | 34,00 | 23,60 | 23,90 | -27,13% | - |
| 11.03.2025 | 33,50 | 33,70 | 24,00 | 32,80 | 36,38% | - |
| 10.03.2025 | 33,70 | 34,30 | 24,05 | 24,05 | -29,06% | - |
| 07.03.2025 | 33,90 | 34,70 | 32,90 | 33,90 | 0,00% | - |
| 06.03.2025 | 32,60 | 34,10 | 32,30 | 33,90 | 3,04% | - |
| 05.03.2025 | 33,70 | 33,80 | 32,50 | 32,90 | -2,08% | - |
| 04.03.2025 | 34,60 | 34,80 | 33,40 | 33,60 | -2,89% | - |
| 03.03.2025 | 35,20 | 35,40 | 34,50 | 34,60 | -1,98% | - |
| 28.02.2025 | 34,60 | 35,50 | 34,60 | 35,30 | 0,86% | - |
| 27.02.2025 | 35,00 | 35,80 | 34,70 | 35,00 | 0,29% | - |
| 26.02.2025 | 34,90 | 35,30 | 34,60 | 34,90 | 0,29% | - |
| 25.02.2025 | 35,00 | 35,40 | 34,40 | 34,80 | -1,42% | - |
| 24.02.2025 | 35,60 | 37,00 | 35,10 | 35,30 | -0,84% | - |