34,600€
-1,14%
Echtzeit-Aktienkurs ScanSource
Bid:
Ask:
Aktienkurse zur ScanSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.02.2025 | 35,60 | 36,80 | 35,40 | 35,60 | -1,11% | - |
| 20.02.2025 | 35,60 | 36,50 | 35,10 | 36,00 | 0,84% | - |
| 19.02.2025 | 35,60 | 36,00 | 35,20 | 35,70 | -0,56% | - |
| 18.02.2025 | 35,70 | 36,10 | 35,40 | 35,90 | 0,28% | - |
| 17.02.2025 | 35,70 | 35,80 | 35,70 | 35,80 | 0,56% | - |
| 14.02.2025 | 35,70 | 36,10 | 35,30 | 35,60 | -0,28% | - |
| 13.02.2025 | 35,70 | 36,90 | 35,30 | 35,70 | 0,00% | - |
| 12.02.2025 | 36,60 | 37,00 | 35,20 | 35,70 | -2,46% | - |
| 11.02.2025 | 37,60 | 38,10 | 36,50 | 36,60 | -2,66% | - |
| 10.02.2025 | 36,60 | 37,90 | 36,30 | 37,60 | 2,17% | - |
| 07.02.2025 | 37,40 | 38,00 | 36,50 | 36,80 | -1,34% | - |
| 06.02.2025 | 38,00 | 39,00 | 37,10 | 37,30 | -2,36% | - |
| 05.02.2025 | 38,50 | 39,20 | 38,20 | 38,20 | -1,04% | - |
| 04.02.2025 | 39,10 | 39,60 | 38,40 | 38,60 | -1,53% | - |
| 03.02.2025 | 40,20 | 40,30 | 38,50 | 39,20 | -2,73% | - |
| 31.01.2025 | 41,00 | 42,30 | 39,80 | 40,30 | -1,47% | - |
| 30.01.2025 | 48,10 | 48,40 | 40,00 | 40,90 | -14,79% | - |
| 29.01.2025 | 48,50 | 50,30 | 47,40 | 48,00 | -0,83% | - |
| 28.01.2025 | 48,10 | 48,80 | 47,40 | 48,40 | 0,62% | - |
| 27.01.2025 | 48,40 | 49,20 | 47,50 | 48,10 | -1,03% | - |
| 24.01.2025 | 48,40 | 49,00 | 48,20 | 48,60 | -1,22% | - |
| 23.01.2025 | 48,80 | 49,60 | 48,80 | 49,20 | -0,40% | - |
| 22.01.2025 | 49,60 | 50,05 | 49,00 | 49,40 | -0,60% | - |
| 21.01.2025 | 48,60 | 50,05 | 47,70 | 49,70 | 2,05% | - |
| 20.01.2025 | 48,90 | 49,00 | 48,50 | 48,70 | -0,81% | - |
| 17.01.2025 | 48,70 | 50,50 | 46,80 | 49,10 | 1,03% | - |
| 16.01.2025 | 48,30 | 49,00 | 47,90 | 48,60 | 0,83% | - |
| 15.01.2025 | 47,40 | 48,90 | 47,40 | 48,20 | 0,84% | - |
| 14.01.2025 | 46,50 | 48,00 | 46,50 | 47,80 | 2,58% | - |
| 13.01.2025 | 46,20 | 46,80 | 45,80 | 46,60 | 0,87% | - |
| 10.01.2025 | 46,30 | 46,50 | 45,20 | 46,20 | -0,43% | - |
| 09.01.2025 | 46,40 | 46,50 | 46,30 | 46,40 | 0,22% | - |
| 08.01.2025 | 46,50 | 46,70 | 45,60 | 46,30 | -0,22% | - |
| 07.01.2025 | 45,90 | 47,05 | 45,70 | 46,40 | 0,87% | - |
| 06.01.2025 | 46,10 | 47,00 | 45,70 | 46,00 | -0,43% | - |
| 03.01.2025 | 45,90 | 46,60 | 45,50 | 46,20 | 0,87% | - |
| 02.01.2025 | 45,90 | 47,60 | 45,60 | 45,80 | 1,10% | - |
| 30.12.2024 | 45,70 | 45,80 | 45,30 | 45,30 | -1,09% | - |
| 27.12.2024 | 46,60 | 47,65 | 45,30 | 45,80 | -0,87% | - |
| 23.12.2024 | 45,80 | 46,50 | 45,50 | 46,20 | 1,32% | - |
| 20.12.2024 | 47,70 | 49,15 | 45,40 | 45,60 | -4,60% | - |
| 19.12.2024 | 47,30 | 49,00 | 47,20 | 47,80 | 0,84% | - |
| 18.12.2024 | 48,20 | 49,70 | 47,20 | 47,40 | -2,47% | - |
| 17.12.2024 | 49,80 | 50,55 | 48,40 | 48,60 | -3,28% | - |
| 16.12.2024 | 49,40 | 51,25 | 49,40 | 50,25 | 0,20% | - |
| 13.12.2024 | 49,80 | 50,50 | 49,15 | 50,15 | -0,20% | - |
| 12.12.2024 | 50,15 | 51,25 | 49,60 | 50,25 | -0,99% | - |
| 11.12.2024 | 48,60 | 51,25 | 48,60 | 50,75 | 3,36% | - |
| 10.12.2024 | 49,10 | 49,55 | 44,75 | 49,10 | -0,20% | - |
| 09.12.2024 | 49,00 | 50,05 | 49,00 | 49,20 | -0,40% | - |
| 06.12.2024 | 48,60 | 49,60 | 48,10 | 49,40 | 1,65% | - |
| 05.12.2024 | 49,60 | 51,15 | 48,50 | 48,60 | -3,09% | - |
| 04.12.2024 | 50,05 | 50,75 | 49,30 | 50,15 | 0,00% | - |
| 03.12.2024 | 50,15 | 50,75 | 49,30 | 50,15 | 0,00% | - |
| 02.12.2024 | 47,70 | 50,40 | 47,40 | 50,15 | 43,29% | - |
| 29.11.2024 | 47,80 | 48,90 | 35,00 | 35,00 | -27,08% | - |
| 28.11.2024 | 47,90 | 48,00 | 47,90 | 48,00 | 0,42% | - |
| 27.11.2024 | 49,00 | 50,35 | 47,80 | 47,80 | -3,24% | - |
| 26.11.2024 | 49,40 | 50,70 | 48,70 | 49,40 | 0,20% | - |
| 25.11.2024 | 49,30 | 50,50 | 48,90 | 49,30 | 0,41% | - |
| 22.11.2024 | 47,20 | 49,40 | 47,20 | 49,10 | 3,15% | - |
| 21.11.2024 | 46,70 | 48,30 | 46,50 | 47,60 | 2,15% | - |
| 20.11.2024 | 46,50 | 47,10 | 46,10 | 46,60 | 0,43% | - |
| 19.11.2024 | 46,70 | 49,40 | 46,00 | 46,40 | -0,43% | - |
| 18.11.2024 | 46,40 | 47,20 | 46,10 | 46,60 | 0,43% | - |
| 15.11.2024 | 46,70 | 47,90 | 46,00 | 46,40 | -1,28% | - |
| 14.11.2024 | 46,70 | 49,35 | 46,20 | 47,00 | 0,86% | - |
| 13.11.2024 | 47,70 | 49,65 | 46,60 | 46,60 | -2,51% | - |
| 12.11.2024 | 48,20 | 49,30 | 47,10 | 47,80 | -2,05% | - |
| 11.11.2024 | 48,60 | 50,30 | 48,50 | 48,80 | 0,62% | 40,00 |
| 08.11.2024 | 47,10 | 49,50 | 47,10 | 48,50 | 2,97% | - |
| 07.11.2024 | 46,90 | 49,55 | 46,00 | 47,10 | 0,21% | - |
| 06.11.2024 | 42,40 | 47,90 | 42,40 | 47,00 | 15,20% | - |
| 05.11.2024 | 40,60 | 42,00 | 40,20 | 40,80 | 0,49% | - |
| 04.11.2024 | 39,80 | 41,20 | 39,50 | 40,60 | 1,25% | - |
| 01.11.2024 | 39,30 | 45,25 | 28,55 | 40,10 | -0,50% | - |
| 31.10.2024 | 40,70 | 51,25 | 38,80 | 40,30 | -0,98% | - |
| 30.10.2024 | 42,00 | 45,10 | 29,20 | 40,70 | -3,33% | - |
| 29.10.2024 | 41,60 | 42,50 | 41,50 | 42,10 | 39,17% | - |
| 28.10.2024 | 41,80 | 42,90 | 30,25 | 30,25 | -27,28% | - |
| 25.10.2024 | 41,20 | 42,30 | 41,20 | 41,60 | -0,24% | - |
| 24.10.2024 | 42,30 | 42,80 | 40,40 | 41,70 | -1,65% | - |
| 23.10.2024 | 43,40 | 43,80 | 42,20 | 42,40 | -2,75% | - |
| 22.10.2024 | 43,90 | 45,80 | 43,40 | 43,60 | -0,91% | - |
| 21.10.2024 | 44,20 | 45,00 | 44,00 | 44,00 | -1,35% | - |
| 18.10.2024 | 45,40 | 45,90 | 44,60 | 44,60 | -2,62% | - |
| 17.10.2024 | 45,30 | 46,00 | 40,70 | 45,80 | 0,88% | - |
| 16.10.2024 | 44,00 | 45,60 | 44,00 | 45,40 | 1,79% | - |
| 15.10.2024 | 44,00 | 47,00 | 44,00 | 44,60 | 0,45% | - |
| 14.10.2024 | 43,60 | 44,40 | 43,60 | 44,40 | 0,91% | - |
| 11.10.2024 | 43,20 | 44,30 | 43,20 | 44,00 | 0,92% | - |
| 10.10.2024 | 43,90 | 44,00 | 43,20 | 43,60 | -0,91% | - |
| 09.10.2024 | 44,10 | 44,60 | 43,80 | 44,00 | -0,23% | - |
| 08.10.2024 | 42,60 | 44,40 | 42,60 | 44,10 | 2,32% | - |
| 07.10.2024 | 43,20 | 43,30 | 41,40 | 43,10 | -0,23% | - |