31,670€
1,05%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,60 | 31,81 | 31,35 | 31,78 | 1,40% | - |
| 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% | - |
| 23.07.2025 | 29,75 | 30,88 | 29,67 | 30,87 | 4,40% | - |
| 22.07.2025 | 29,65 | 29,67 | 29,19 | 29,57 | -1,04% | - |
| 21.07.2025 | 28,99 | 29,93 | 28,99 | 29,88 | 3,14% | - |
| 18.07.2025 | 29,07 | 29,14 | 28,87 | 28,97 | -0,03% | 200,00 |
| 17.07.2025 | 28,94 | 29,09 | 28,63 | 28,98 | 0,17% | - |
| 16.07.2025 | 28,37 | 28,97 | 28,29 | 28,93 | 1,79% | - |
| 15.07.2025 | 28,83 | 28,85 | 28,42 | 28,42 | -1,11% | - |
| 14.07.2025 | 28,49 | 28,78 | 27,99 | 28,74 | 0,03% | 1.065,00 |
| 11.07.2025 | 28,77 | 28,88 | 28,55 | 28,73 | -0,35% | - |
| 10.07.2025 | 28,95 | 29,33 | 28,74 | 28,83 | -0,59% | - |
| 09.07.2025 | 28,62 | 29,19 | 28,60 | 29,00 | 1,29% | - |
| 08.07.2025 | 28,08 | 28,73 | 27,38 | 28,63 | 2,36% | - |
| 07.07.2025 | 27,68 | 28,38 | 27,63 | 27,97 | 1,52% | - |
| 04.07.2025 | 27,48 | 27,65 | 27,37 | 27,55 | -0,14% | - |
| 03.07.2025 | 27,50 | 27,82 | 27,49 | 27,59 | 0,58% | 40,00 |
| 02.07.2025 | 27,89 | 27,93 | 27,33 | 27,43 | -1,37% | - |
| 01.07.2025 | 28,07 | 28,10 | 27,64 | 27,81 | -0,93% | - |
| 30.06.2025 | 28,10 | 28,22 | 27,91 | 28,07 | 0,11% | - |
| 27.06.2025 | 27,64 | 28,11 | 27,64 | 28,04 | 1,56% | - |
| 26.06.2025 | 27,90 | 27,96 | 27,46 | 27,61 | -0,97% | - |
| 25.06.2025 | 27,89 | 27,92 | 27,50 | 27,88 | 0,00% | - |
| 24.06.2025 | 28,62 | 28,73 | 27,78 | 27,88 | -1,31% | 240,00 |
| 23.06.2025 | 28,44 | 28,54 | 27,96 | 28,25 | -0,98% | - |
| 20.06.2025 | 28,11 | 28,73 | 27,93 | 28,53 | 1,42% | - |
| 19.06.2025 | 28,07 | 28,27 | 27,45 | 28,13 | -0,39% | - |
| 18.06.2025 | 27,96 | 28,38 | 27,90 | 28,24 | 1,25% | - |
| 17.06.2025 | 28,34 | 28,40 | 27,85 | 27,89 | -1,97% | - |
| 16.06.2025 | 28,15 | 28,57 | 28,13 | 28,45 | 0,64% | - |
| 13.06.2025 | 27,90 | 28,31 | 27,60 | 28,27 | -0,42% | 1.200,00 |
| 12.06.2025 | 28,40 | 28,68 | 27,96 | 28,39 | -0,56% | 400,00 |
| 11.06.2025 | 28,59 | 28,82 | 28,47 | 28,55 | -0,24% | - |
| 10.06.2025 | 29,02 | 29,04 | 28,47 | 28,62 | -1,99% | - |
| 09.06.2025 | 28,94 | 29,31 | 28,90 | 29,20 | 0,93% | - |
| 06.06.2025 | 28,84 | 29,06 | 28,76 | 28,93 | 0,49% | - |
| 05.06.2025 | 28,96 | 29,14 | 28,70 | 28,79 | -0,62% | - |
| 04.06.2025 | 29,16 | 29,24 | 28,90 | 28,97 | -0,41% | 172,00 |
| 03.06.2025 | 29,03 | 29,14 | 28,66 | 29,09 | -0,14% | 4.400,00 |
| 02.06.2025 | 28,89 | 29,22 | 28,72 | 29,13 | 0,90% | - |
| 30.05.2025 | 28,74 | 29,27 | 28,72 | 28,87 | 0,56% | - |
| 29.05.2025 | 29,04 | 29,04 | 28,57 | 28,71 | 0,28% | - |