49,600€
0,40%
Echtzeit-Aktienkurs ScanSource
Bid:
Ask:
Aktienkurse zur ScanSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 41,00 | 43,30 | 41,00 | 43,20 | 4,10% | - |
| 03.10.2024 | 41,60 | 42,40 | 41,30 | 41,50 | -1,19% | - |
| 02.10.2024 | 42,20 | 42,60 | 40,60 | 42,00 | -0,47% | - |
| 01.10.2024 | 43,10 | 43,40 | 42,00 | 42,20 | -2,31% | - |
| 30.09.2024 | 42,50 | 43,20 | 41,00 | 43,20 | 1,41% | - |
| 27.09.2024 | 42,80 | 43,80 | 41,10 | 42,60 | -1,16% | - |
| 26.09.2024 | 42,80 | 43,80 | 42,00 | 43,10 | 0,70% | - |
| 25.09.2024 | 41,80 | 43,00 | 40,60 | 42,80 | 0,94% | - |
| 24.09.2024 | 42,40 | 43,30 | 40,20 | 42,40 | -0,93% | - |
| 23.09.2024 | 43,20 | 43,60 | 42,40 | 42,80 | -0,93% | - |
| 20.09.2024 | 43,70 | 44,70 | 43,20 | 43,20 | -1,37% | - |
| 19.09.2024 | 43,20 | 44,10 | 42,60 | 43,80 | 1,86% | - |
| 18.09.2024 | 43,20 | 44,30 | 42,80 | 43,00 | -0,23% | - |
| 17.09.2024 | 42,30 | 44,20 | 42,30 | 43,10 | 1,65% | - |
| 16.09.2024 | 42,00 | 42,50 | 40,50 | 42,40 | 0,95% | - |
| 13.09.2024 | 40,60 | 42,50 | 40,60 | 42,00 | 2,19% | - |
| 12.09.2024 | 40,20 | 41,50 | 39,50 | 41,10 | 2,75% | - |
| 11.09.2024 | 39,80 | 40,80 | 39,20 | 40,00 | -0,99% | - |
| 10.09.2024 | 40,80 | 41,20 | 40,20 | 40,40 | -1,46% | - |
| 09.09.2024 | 42,10 | 42,40 | 40,90 | 41,00 | -2,38% | - |
| 06.09.2024 | 43,00 | 44,00 | 41,60 | 42,00 | -2,55% | - |
| 05.09.2024 | 43,20 | 43,70 | 42,80 | 43,10 | -1,15% | - |
| 04.09.2024 | 43,80 | 45,20 | 43,20 | 43,60 | -0,91% | - |
| 03.09.2024 | 45,80 | 46,20 | 44,00 | 44,00 | -4,14% | - |
| 02.09.2024 | 46,10 | 46,10 | 45,70 | 45,90 | -0,65% | - |
| 30.08.2024 | 47,30 | 47,60 | 45,20 | 46,20 | -1,70% | - |
| 29.08.2024 | 46,70 | 47,40 | 46,30 | 47,00 | 0,64% | - |
| 28.08.2024 | 43,00 | 47,40 | 43,00 | 46,70 | 9,11% | - |
| 27.08.2024 | 43,20 | 43,70 | 40,40 | 42,80 | -2,28% | - |
| 26.08.2024 | 43,60 | 45,70 | 43,60 | 43,80 | -0,45% | - |
| 23.08.2024 | 43,20 | 44,60 | 42,20 | 44,00 | 1,85% | - |
| 22.08.2024 | 43,40 | 44,00 | 43,00 | 43,20 | -0,46% | - |
| 21.08.2024 | 43,00 | 43,80 | 42,10 | 43,40 | 0,00% | - |
| 20.08.2024 | 43,80 | 44,40 | 42,30 | 43,40 | -1,81% | - |
| 19.08.2024 | 44,00 | 44,60 | 42,60 | 44,20 | 0,00% | - |
| 16.08.2024 | 44,00 | 44,50 | 43,50 | 44,20 | 0,45% | - |
| 15.08.2024 | 43,70 | 44,60 | 42,50 | 44,00 | 0,92% | - |
| 14.08.2024 | 44,00 | 44,40 | 43,20 | 43,60 | -0,91% | - |
| 13.08.2024 | 43,30 | 44,10 | 43,10 | 44,00 | 1,85% | - |
| 12.08.2024 | 44,40 | 44,50 | 42,90 | 43,20 | -2,70% | - |
| 09.08.2024 | 43,30 | 44,60 | 42,40 | 44,40 | 2,30% | - |
| 08.08.2024 | 42,20 | 47,25 | 42,00 | 43,40 | 2,84% | - |
| 07.08.2024 | 42,80 | 45,60 | 41,90 | 42,20 | -0,47% | - |
| 06.08.2024 | 42,20 | 44,50 | 41,60 | 42,40 | 1,44% | - |
| 05.08.2024 | 41,50 | 42,40 | 40,40 | 41,80 | -3,69% | - |
| 02.08.2024 | 45,30 | 45,30 | 42,80 | 43,40 | -4,82% | - |
| 01.08.2024 | 48,10 | 49,05 | 45,40 | 45,60 | -5,39% | - |
| 31.07.2024 | 47,10 | 49,30 | 46,90 | 48,20 | 2,55% | - |
| 30.07.2024 | 46,00 | 51,25 | 46,00 | 47,00 | 1,29% | - |
| 29.07.2024 | 46,50 | 47,00 | 46,00 | 46,40 | 0,00% | - |
| 26.07.2024 | 45,40 | 47,95 | 45,30 | 46,40 | 2,65% | - |
| 25.07.2024 | 44,30 | 45,80 | 43,10 | 45,20 | 1,80% | - |
| 24.07.2024 | 45,00 | 46,10 | 43,50 | 44,40 | -2,63% | - |
| 23.07.2024 | 44,00 | 48,10 | 43,90 | 45,60 | 3,64% | - |
| 22.07.2024 | 42,20 | 45,50 | 41,70 | 44,00 | 3,29% | - |
| 19.07.2024 | 43,10 | 45,65 | 42,60 | 42,60 | -0,93% | - |
| 18.07.2024 | 43,30 | 44,90 | 42,60 | 43,00 | -0,69% | - |