27,540€
1,62%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,19 | 27,84 | 27,14 | 27,56 | 1,77% | - |
| 08.05.2025 | 27,65 | 27,91 | 27,05 | 27,08 | -1,71% | 32.500,00 |
| 07.05.2025 | 26,75 | 28,56 | 26,75 | 27,55 | 4,95% | 9.625,00 |
| 06.05.2025 | 26,69 | 26,84 | 26,24 | 26,25 | -1,46% | - |
| 05.05.2025 | 26,41 | 26,80 | 26,39 | 26,64 | 0,53% | - |
| 02.05.2025 | 25,89 | 26,52 | 25,80 | 26,50 | -4,23% | - |
| 30.04.2025 | 27,32 | 27,83 | 27,13 | 27,67 | 1,10% | 140,00 |
| 29.04.2025 | 27,27 | 27,42 | 27,01 | 27,37 | 0,29% | - |
| 28.04.2025 | 26,86 | 27,43 | 26,84 | 27,29 | 1,11% | 50,00 |
| 25.04.2025 | 26,87 | 27,12 | 26,76 | 26,99 | 0,52% | - |
| 24.04.2025 | 26,67 | 26,95 | 26,54 | 26,85 | 0,49% | 2.307,00 |
| 23.04.2025 | 26,11 | 26,87 | 25,90 | 26,72 | 2,85% | - |
| 22.04.2025 | 25,12 | 26,08 | 25,10 | 25,98 | 3,38% | 40,00 |
| 17.04.2025 | 24,85 | 25,37 | 24,83 | 25,13 | 2,24% | - |
| 16.04.2025 | 24,95 | 25,15 | 24,44 | 24,58 | -3,08% | - |
| 15.04.2025 | 24,63 | 25,48 | 24,61 | 25,36 | 2,76% | 156,00 |
| 14.04.2025 | 23,99 | 24,86 | 23,99 | 24,68 | 4,31% | - |
| 11.04.2025 | 23,80 | 24,14 | 22,91 | 23,66 | -2,35% | 773,00 |
| 10.04.2025 | 24,33 | 28,89 | 23,31 | 24,23 | -0,94% | 1.480,00 |
| 09.04.2025 | 22,42 | 24,70 | 22,06 | 24,46 | 8,57% | 350,00 |
| 08.04.2025 | 22,20 | 23,32 | 22,08 | 22,53 | 1,17% | 100,00 |
| 07.04.2025 | 23,29 | 23,51 | 20,27 | 22,27 | -6,35% | 530,00 |
| 04.04.2025 | 26,47 | 26,51 | 19,59 | 23,78 | -9,48% | 1.950,00 |
| 03.04.2025 | 26,55 | 26,75 | 25,97 | 26,27 | -2,38% | 900,00 |
| 02.04.2025 | 26,77 | 27,04 | 26,51 | 26,91 | 0,41% | - |
| 01.04.2025 | 26,73 | 27,15 | 26,58 | 26,80 | 0,22% | - |
| 31.03.2025 | 27,19 | 27,47 | 26,56 | 26,74 | -2,59% | - |
| 28.03.2025 | 27,62 | 27,93 | 27,30 | 27,45 | -1,68% | - |
| 27.03.2025 | 27,74 | 28,10 | 27,62 | 27,92 | 0,40% | - |
| 26.03.2025 | 28,14 | 28,32 | 27,74 | 27,81 | -1,28% | 320,00 |
| 25.03.2025 | 28,18 | 28,45 | 27,83 | 28,17 | -0,14% | - |
| 24.03.2025 | 27,31 | 28,61 | 27,11 | 28,21 | 5,07% | - |
| 21.03.2025 | 27,18 | 27,20 | 26,79 | 26,85 | -1,36% | - |
| 20.03.2025 | 27,28 | 27,49 | 26,93 | 27,22 | -0,40% | 800,00 |
| 19.03.2025 | 27,71 | 27,72 | 27,20 | 27,33 | -1,30% | - |
| 18.03.2025 | 27,41 | 27,77 | 27,31 | 27,69 | 1,06% | 200,00 |
| 17.03.2025 | 26,57 | 27,53 | 26,53 | 27,40 | 2,62% | - |
| 14.03.2025 | 26,52 | 26,79 | 26,22 | 26,70 | 1,44% | - |
| 13.03.2025 | 26,29 | 26,83 | 26,23 | 26,32 | -0,08% | - |
| 12.03.2025 | 25,89 | 26,53 | 25,75 | 26,34 | 2,01% | - |
| 11.03.2025 | 25,50 | 26,00 | 25,29 | 25,82 | 2,10% | 120,00 |
| 10.03.2025 | 25,77 | 25,81 | 24,99 | 25,29 | -1,82% | 250,00 |
| 07.03.2025 | 26,46 | 26,68 | 25,32 | 25,76 | -2,83% | - |
| 06.03.2025 | 26,56 | 26,94 | 26,23 | 26,51 | 0,26% | - |
| 05.03.2025 | 26,22 | 26,75 | 25,31 | 26,44 | -0,38% | - |
| 04.03.2025 | 26,44 | 26,78 | 25,75 | 26,54 | 0,38% | - |
| 03.03.2025 | 26,31 | 26,73 | 25,98 | 26,44 | 0,72% | 300,00 |
| 28.02.2025 | 25,89 | 26,28 | 25,81 | 26,25 | 0,73% | - |
| 27.02.2025 | 26,01 | 26,41 | 25,91 | 26,06 | 0,54% | - |
| 26.02.2025 | 26,11 | 26,39 | 25,72 | 25,92 | -0,31% | - |
| 25.02.2025 | 25,83 | 26,16 | 25,69 | 26,00 | 0,81% | - |
| 24.02.2025 | 25,84 | 26,05 | 25,68 | 25,79 | 0,74% | 1.520,00 |
| 21.02.2025 | 25,58 | 25,76 | 25,34 | 25,60 | 0,31% | - |
| 20.02.2025 | 25,90 | 25,96 | 25,30 | 25,52 | -1,35% | - |
| 19.02.2025 | 25,79 | 26,48 | 25,74 | 25,87 | 0,19% | 99,00 |
| 18.02.2025 | 26,15 | 26,38 | 25,82 | 25,82 | -1,38% | 320,00 |
| 17.02.2025 | 25,74 | 26,69 | 25,74 | 26,18 | 1,71% | - |
| 14.02.2025 | 26,19 | 26,28 | 25,28 | 25,74 | -1,57% | - |
| 13.02.2025 | 25,83 | 26,49 | 25,81 | 26,15 | 1,36% | 1.200,00 |
| 12.02.2025 | 25,66 | 26,19 | 25,65 | 25,80 | 0,55% | - |
| 11.02.2025 | 25,73 | 25,91 | 25,57 | 25,66 | -0,31% | - |
| 10.02.2025 | 25,58 | 25,77 | 25,52 | 25,74 | 1,02% | - |
| 07.02.2025 | 25,53 | 25,61 | 25,31 | 25,48 | 0,00% | - |
| 06.02.2025 | 24,95 | 25,74 | 24,93 | 25,48 | 2,33% | 20,00 |
| 05.02.2025 | 25,11 | 25,17 | 24,68 | 24,90 | -1,35% | 360,00 |
| 04.02.2025 | 24,28 | 25,44 | 24,21 | 25,24 | 4,21% | 620,00 |
| 03.02.2025 | 24,24 | 24,48 | 23,93 | 24,22 | -0,82% | 7.200,00 |
| 31.01.2025 | 24,74 | 24,85 | 24,36 | 24,42 | -1,37% | - |
| 30.01.2025 | 25,25 | 25,27 | 24,67 | 24,76 | -1,51% | 600,00 |
| 29.01.2025 | 25,41 | 25,41 | 24,98 | 25,14 | -0,16% | - |
| 28.01.2025 | 25,24 | 25,49 | 24,97 | 25,18 | -0,67% | 800,00 |
| 27.01.2025 | 24,57 | 25,49 | 24,49 | 25,35 | 2,14% | 79,00 |
| 24.01.2025 | 24,83 | 25,02 | 24,60 | 24,82 | -0,24% | - |
| 23.01.2025 | 24,99 | 25,04 | 24,56 | 24,88 | -0,24% | 2.016,00 |
| 22.01.2025 | 24,55 | 25,22 | 24,43 | 24,94 | 1,46% | - |
| 21.01.2025 | 24,72 | 24,74 | 24,31 | 24,58 | -0,89% | - |
| 20.01.2025 | 24,54 | 24,93 | 24,46 | 24,80 | 1,22% | - |
| 17.01.2025 | 24,53 | 24,80 | 24,41 | 24,50 | 0,08% | - |
| 16.01.2025 | 24,40 | 24,83 | 24,26 | 24,48 | 0,78% | 400,00 |
| 15.01.2025 | 23,89 | 24,43 | 23,70 | 24,29 | 1,55% | - |
| 14.01.2025 | 24,03 | 24,07 | 23,55 | 23,92 | -0,33% | - |
| 13.01.2025 | 24,03 | 24,16 | 23,66 | 24,00 | -0,58% | - |
| 10.01.2025 | 24,42 | 24,59 | 23,98 | 24,14 | -2,07% | - |
| 09.01.2025 | 24,81 | 24,90 | 24,38 | 24,65 | -0,88% | 55,00 |
| 08.01.2025 | 24,76 | 24,95 | 24,53 | 24,87 | 0,53% | 600,00 |
| 07.01.2025 | 24,29 | 24,88 | 24,20 | 24,74 | 1,73% | - |
| 06.01.2025 | 24,36 | 24,54 | 23,64 | 24,32 | 0,58% | - |
| 03.01.2025 | 24,00 | 24,60 | 23,96 | 24,18 | 0,96% | 25,00 |
| 02.01.2025 | 24,00 | 24,32 | 23,36 | 23,95 | 2,18% | - |
| 30.12.2024 | 23,35 | 23,54 | 23,27 | 23,44 | -0,09% | - |
| 27.12.2024 | 23,15 | 23,51 | 23,10 | 23,46 | -0,21% | 100,00 |
| 23.12.2024 | 23,64 | 23,73 | 23,28 | 23,51 | -0,47% | - |
| 20.12.2024 | 22,79 | 23,97 | 22,75 | 23,62 | 3,14% | 297,00 |
| 19.12.2024 | 22,74 | 23,20 | 22,51 | 22,90 | 0,66% | - |
| 18.12.2024 | 22,81 | 23,35 | 22,73 | 22,75 | -0,44% | - |
| 17.12.2024 | 23,71 | 23,79 | 22,80 | 22,85 | -1,08% | - |
| 16.12.2024 | 23,53 | 23,64 | 22,88 | 23,10 | -1,45% | - |
| 13.12.2024 | 23,43 | 23,72 | 23,24 | 23,44 | -0,04% | - |
| 12.12.2024 | 23,94 | 23,97 | 23,00 | 23,45 | -2,17% | - |
| 11.12.2024 | 24,04 | 24,28 | 23,91 | 23,97 | -0,25% | - |