26,040€
-0,31%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 24,42 | 24,52 | 23,86 | 24,03 | -1,76% | 1.335,00 |
| 09.12.2024 | 24,86 | 24,92 | 24,16 | 24,46 | -0,08% | - |
| 06.12.2024 | 24,60 | 25,06 | 24,34 | 24,48 | 1,16% | - |
| 05.12.2024 | 23,53 | 24,56 | 23,51 | 24,20 | 2,80% | - |
| 04.12.2024 | 22,78 | 23,86 | 22,78 | 23,54 | 4,25% | 1.100,00 |
| 03.12.2024 | 23,58 | 23,60 | 22,25 | 22,58 | -4,52% | 174,00 |
| 02.12.2024 | 24,08 | 24,08 | 23,18 | 23,65 | -1,09% | - |
| 29.11.2024 | 23,36 | 24,05 | 23,30 | 23,91 | 1,31% | 700,00 |
| 28.11.2024 | 23,53 | 23,65 | 22,97 | 23,60 | 0,68% | 6,00 |
| 27.11.2024 | 23,37 | 23,45 | 22,85 | 23,44 | 0,17% | - |
| 26.11.2024 | 23,46 | 23,74 | 23,34 | 23,40 | -0,59% | - |
| 25.11.2024 | 23,38 | 23,98 | 23,34 | 23,54 | 0,56% | - |
| 22.11.2024 | 23,82 | 23,95 | 23,33 | 23,41 | -1,84% | 1.752,00 |
| 21.11.2024 | 23,84 | 24,38 | 23,69 | 23,85 | 0,04% | - |
| 20.11.2024 | 23,89 | 24,58 | 23,74 | 23,84 | 0,34% | - |
| 19.11.2024 | 23,97 | 24,36 | 23,45 | 23,76 | -0,63% | 5.126,00 |
| 18.11.2024 | 23,24 | 24,12 | 23,00 | 23,91 | 3,10% | 1.015,00 |
| 15.11.2024 | 22,06 | 23,64 | 21,79 | 23,19 | 4,84% | 2.145,00 |
| 14.11.2024 | 20,14 | 22,91 | 20,14 | 22,12 | 9,61% | 3.000,00 |
| 13.11.2024 | 19,81 | 20,49 | 19,72 | 20,18 | 1,23% | 515,00 |
| 12.11.2024 | 20,29 | 20,33 | 19,79 | 19,94 | -2,52% | - |
| 11.11.2024 | 20,10 | 20,80 | 20,06 | 20,45 | 1,49% | 1.050,00 |
| 08.11.2024 | 20,18 | 20,27 | 19,81 | 20,15 | -0,10% | - |
| 07.11.2024 | 19,98 | 21,69 | 19,75 | 20,17 | 0,77% | - |
| 06.11.2024 | 19,89 | 20,73 | 19,77 | 20,02 | 1,01% | - |
| 05.11.2024 | 19,65 | 19,90 | 19,62 | 19,82 | 1,02% | - |
| 04.11.2024 | 19,80 | 19,85 | 19,53 | 19,62 | 0,51% | - |
| 01.11.2024 | 19,75 | 19,94 | 19,52 | 19,52 | -1,29% | 450,00 |
| 31.10.2024 | 19,82 | 19,84 | 19,45 | 19,77 | -0,80% | 8.695,00 |
| 30.10.2024 | 20,22 | 20,22 | 19,63 | 19,93 | -1,68% | - |
| 29.10.2024 | 20,45 | 20,54 | 20,03 | 20,27 | -0,78% | - |
| 28.10.2024 | 20,26 | 20,44 | 20,00 | 20,43 | 1,44% | 12.000,00 |
| 25.10.2024 | 20,39 | 20,43 | 19,89 | 20,14 | -1,47% | - |
| 24.10.2024 | 20,12 | 21,03 | 20,12 | 20,44 | 1,54% | 175,00 |
| 23.10.2024 | 20,28 | 20,50 | 20,01 | 20,13 | -0,69% | 300,00 |
| 22.10.2024 | 20,28 | 20,43 | 19,81 | 20,27 | -0,10% | 700,00 |
| 21.10.2024 | 21,44 | 21,44 | 20,15 | 20,29 | -3,70% | 5.200,00 |
| 18.10.2024 | 21,09 | 22,27 | 20,74 | 21,07 | -0,05% | - |
| 17.10.2024 | 21,09 | 21,17 | 20,79 | 21,08 | 0,05% | - |
| 16.10.2024 | 20,91 | 21,25 | 20,67 | 21,07 | 0,72% | - |
| 15.10.2024 | 20,96 | 21,28 | 20,75 | 20,92 | -8,29% | - |
| 14.10.2024 | 20,49 | 22,81 | 20,47 | 22,81 | 11,27% | - |
| 11.10.2024 | 20,39 | 20,93 | 20,39 | 20,50 | 0,39% | 5.500,00 |
| 10.10.2024 | 19,88 | 20,97 | 19,88 | 20,42 | 1,57% | - |
| 09.10.2024 | 19,51 | 20,29 | 19,38 | 20,11 | 2,92% | - |
| 08.10.2024 | 19,70 | 19,74 | 18,81 | 19,54 | -1,49% | - |
| 07.10.2024 | 20,57 | 20,60 | 19,48 | 19,83 | -3,41% | - |