26,700€
0,83%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 26,56 | 26,63 | 26,47 | 26,52 | 0,15% | - |
| 09.12.2025 | 26,80 | 26,84 | 26,48 | 26,48 | -0,30% | 1.500,00 |
| 08.12.2025 | 26,52 | 26,91 | 26,38 | 26,56 | 1,07% | 1.254,00 |
| 05.12.2025 | 26,85 | 26,87 | 26,20 | 26,28 | -1,79% | - |
| 04.12.2025 | 27,02 | 27,04 | 26,64 | 26,76 | -0,30% | - |
| 03.12.2025 | 27,29 | 27,31 | 26,57 | 26,84 | -1,32% | - |
| 02.12.2025 | 27,49 | 27,51 | 27,01 | 27,20 | -0,66% | - |
| 01.12.2025 | 27,82 | 27,87 | 27,24 | 27,38 | -1,37% | - |
| 28.11.2025 | 27,49 | 27,88 | 27,35 | 27,76 | 1,61% | - |
| 27.11.2025 | 27,15 | 27,49 | 27,13 | 27,32 | 0,74% | - |
| 26.11.2025 | 27,21 | 27,25 | 26,94 | 27,12 | 0,00% | - |
| 25.11.2025 | 26,91 | 27,24 | 26,66 | 27,12 | 0,97% | - |
| 24.11.2025 | 26,98 | 27,50 | 26,10 | 26,86 | 0,52% | - |
| 21.11.2025 | 26,73 | 27,10 | 26,52 | 26,72 | -0,96% | - |
| 20.11.2025 | 27,35 | 27,41 | 26,63 | 26,98 | -0,81% | - |
| 19.11.2025 | 27,15 | 27,42 | 26,99 | 27,20 | -0,22% | - |
| 18.11.2025 | 27,42 | 27,56 | 27,04 | 27,26 | -1,02% | - |
| 17.11.2025 | 27,81 | 27,96 | 27,40 | 27,54 | -0,58% | - |
| 14.11.2025 | 27,58 | 27,91 | 27,34 | 27,70 | -0,14% | - |
| 13.11.2025 | 27,52 | 27,90 | 27,40 | 27,74 | 1,91% | - |
| 12.11.2025 | 27,47 | 27,78 | 27,18 | 27,22 | -1,23% | 600,00 |
| 11.11.2025 | 26,77 | 27,81 | 26,52 | 27,56 | 3,14% | - |
| 10.11.2025 | 26,57 | 27,04 | 26,54 | 26,72 | 1,52% | 360,00 |
| 07.11.2025 | 26,67 | 26,69 | 26,01 | 26,32 | -0,08% | 212,00 |
| 06.11.2025 | 26,53 | 26,73 | 26,08 | 26,34 | 0,46% | - |
| 05.11.2025 | 25,45 | 26,65 | 25,35 | 26,22 | 3,31% | 200,00 |
| 04.11.2025 | 25,97 | 25,99 | 25,30 | 25,38 | -1,70% | - |
| 03.11.2025 | 26,64 | 26,95 | 25,72 | 25,82 | -2,42% | - |
| 31.10.2025 | 29,10 | 29,14 | 26,11 | 26,46 | -11,56% | 1.000,00 |
| 30.10.2025 | 29,98 | 30,27 | 29,54 | 29,92 | 0,34% | - |
| 29.10.2025 | 30,17 | 30,21 | 29,72 | 29,82 | -0,60% | - |
| 28.10.2025 | 30,40 | 30,45 | 29,86 | 30,00 | -1,19% | 1.500,00 |
| 27.10.2025 | 30,30 | 30,45 | 29,94 | 30,36 | 1,13% | 3.320,00 |
| 24.10.2025 | 30,18 | 30,22 | 29,78 | 30,02 | -0,07% | - |
| 23.10.2025 | 29,88 | 30,26 | 28,09 | 30,04 | -0,33% | - |
| 22.10.2025 | 29,80 | 30,24 | 28,09 | 30,14 | 1,01% | - |
| 21.10.2025 | 29,74 | 30,02 | 29,62 | 29,84 | -0,13% | - |
| 20.10.2025 | 30,06 | 30,14 | 29,51 | 29,88 | -0,27% | - |
| 17.10.2025 | 29,67 | 30,09 | 29,40 | 29,96 | -0,79% | - |
| 16.10.2025 | 30,80 | 30,91 | 30,02 | 30,20 | -3,70% | - |
| 15.10.2025 | 31,60 | 31,84 | 30,60 | 31,36 | 0,06% | 500,00 |
| 14.10.2025 | 31,10 | 31,75 | 30,97 | 31,34 | 0,51% | - |
| 13.10.2025 | 31,47 | 31,71 | 31,09 | 31,18 | -0,83% | - |
| 10.10.2025 | 31,24 | 31,58 | 27,69 | 31,44 | 0,13% | - |
| 09.10.2025 | 31,53 | 31,64 | 31,13 | 31,40 | 0,00% | - |
| 08.10.2025 | 30,69 | 31,59 | 30,56 | 31,40 | 2,08% | 600,00 |
| 07.10.2025 | 30,28 | 30,96 | 30,24 | 30,76 | 2,74% | - |
| 06.10.2025 | 30,08 | 30,39 | 29,14 | 29,94 | 4,47% | - |
| 03.10.2025 | 30,12 | 30,23 | 27,10 | 28,66 | -4,34% | - |
| 02.10.2025 | 30,14 | 30,21 | 29,71 | 29,96 | -0,07% | - |
| 01.10.2025 | 29,92 | 30,24 | 29,71 | 29,98 | 0,87% | - |
| 30.09.2025 | 29,72 | 30,07 | 29,42 | 29,72 | 0,07% | 120,00 |
| 29.09.2025 | 29,96 | 30,12 | 29,69 | 29,70 | -1,13% | 500,00 |
| 26.09.2025 | 29,56 | 30,46 | 29,52 | 30,04 | 4,09% | - |
| 25.09.2025 | 28,89 | 29,62 | 28,79 | 28,86 | 0,42% | - |
| 24.09.2025 | 28,59 | 28,92 | 28,42 | 28,74 | -0,35% | - |
| 23.09.2025 | 29,05 | 29,09 | 28,45 | 28,84 | -0,89% | - |
| 22.09.2025 | 28,76 | 29,10 | 28,54 | 29,10 | 1,11% | 250,00 |
| 19.09.2025 | 28,64 | 29,05 | 28,57 | 28,78 | 0,56% | 2.500,00 |
| 18.09.2025 | 28,66 | 28,84 | 28,48 | 28,62 | 2,51% | - |
| 17.09.2025 | 27,95 | 28,83 | 27,85 | 27,92 | 0,14% | - |
| 16.09.2025 | 28,11 | 28,13 | 27,76 | 27,88 | -0,36% | - |
| 15.09.2025 | 28,13 | 28,48 | 27,98 | 27,98 | 0,79% | - |
| 12.09.2025 | 27,62 | 28,32 | 27,55 | 27,76 | 0,07% | - |
| 11.09.2025 | 27,49 | 27,86 | 27,49 | 27,74 | 1,09% | - |
| 10.09.2025 | 27,78 | 27,82 | 27,40 | 27,44 | -0,97% | - |
| 09.09.2025 | 27,57 | 28,01 | 27,55 | 27,71 | 0,43% | - |
| 08.09.2025 | 27,62 | 27,72 | 26,56 | 27,59 | 0,40% | - |
| 05.09.2025 | 27,71 | 28,16 | 27,22 | 27,48 | -0,72% | - |
| 04.09.2025 | 27,37 | 27,70 | 27,18 | 27,68 | 2,14% | - |
| 03.09.2025 | 27,08 | 27,27 | 26,85 | 27,10 | 0,00% | - |
| 02.09.2025 | 27,61 | 27,79 | 27,03 | 27,10 | -2,02% | 600,00 |
| 01.09.2025 | 28,09 | 28,11 | 27,51 | 27,66 | -0,93% | - |
| 29.08.2025 | 28,01 | 28,12 | 27,85 | 27,92 | -0,53% | - |
| 28.08.2025 | 27,97 | 28,54 | 27,71 | 28,07 | 0,36% | - |
| 27.08.2025 | 27,69 | 28,40 | 27,58 | 27,97 | 1,01% | - |
| 26.08.2025 | 28,63 | 28,65 | 27,45 | 27,69 | -3,49% | - |
| 25.08.2025 | 28,92 | 29,12 | 28,59 | 28,69 | -0,90% | - |
| 22.08.2025 | 29,10 | 29,18 | 28,87 | 28,95 | -0,69% | - |
| 21.08.2025 | 28,94 | 29,23 | 28,87 | 29,15 | 0,55% | - |
| 20.08.2025 | 28,29 | 29,01 | 28,27 | 28,99 | 2,26% | - |
| 19.08.2025 | 28,72 | 28,76 | 28,31 | 28,35 | -1,32% | - |
| 18.08.2025 | 28,57 | 28,79 | 28,25 | 28,73 | 0,74% | 610,00 |
| 15.08.2025 | 28,72 | 28,89 | 28,49 | 28,52 | -1,04% | - |
| 14.08.2025 | 28,16 | 28,85 | 28,14 | 28,82 | 1,95% | - |
| 13.08.2025 | 28,51 | 28,57 | 27,99 | 28,27 | -0,74% | 208,00 |
| 12.08.2025 | 28,35 | 28,62 | 28,29 | 28,48 | 0,71% | - |
| 11.08.2025 | 28,35 | 28,45 | 28,11 | 28,28 | -0,32% | - |
| 08.08.2025 | 29,17 | 29,17 | 28,11 | 28,37 | -2,74% | - |
| 07.08.2025 | 29,13 | 29,48 | 28,93 | 29,17 | 0,66% | - |
| 06.08.2025 | 29,07 | 29,15 | 28,68 | 28,98 | 0,24% | - |
| 05.08.2025 | 28,50 | 29,17 | 28,29 | 28,91 | 1,69% | 4.000,00 |
| 04.08.2025 | 28,33 | 28,48 | 27,83 | 28,43 | 1,57% | - |
| 01.08.2025 | 28,55 | 28,67 | 27,66 | 27,99 | -2,44% | - |
| 31.07.2025 | 29,51 | 29,70 | 26,72 | 28,69 | -2,68% | 2.400,00 |
| 30.07.2025 | 30,37 | 30,39 | 29,36 | 29,48 | -2,77% | 278,00 |
| 29.07.2025 | 30,55 | 30,57 | 29,86 | 30,32 | -0,43% | 100,00 |
| 28.07.2025 | 30,69 | 30,77 | 29,85 | 30,45 | 0,59% | - |
| 25.07.2025 | 29,93 | 30,47 | 29,82 | 30,27 | 1,00% | - |
| 24.07.2025 | 30,33 | 30,51 | 29,60 | 29,97 | -2,92% | - |