28,740€
0,28%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid:
Ask:
Aktienkurse zur SCOR SE EO 7,8769723 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 28,82 | 28,96 | 28,60 | 28,63 | -1,00% | - |
| 27.05.2025 | 28,93 | 29,07 | 28,73 | 28,92 | -0,03% | - |
| 26.05.2025 | 28,90 | 29,02 | 28,67 | 28,93 | 1,33% | 150,00 |
| 23.05.2025 | 28,93 | 29,07 | 27,79 | 28,55 | -1,38% | - |
| 22.05.2025 | 28,48 | 28,99 | 27,50 | 28,95 | 1,83% | - |
| 21.05.2025 | 28,43 | 28,89 | 27,59 | 28,43 | -0,35% | - |
| 20.05.2025 | 28,36 | 28,64 | 27,99 | 28,53 | 0,21% | - |
| 19.05.2025 | 28,53 | 28,60 | 28,11 | 28,47 | -0,38% | 300,00 |
| 16.05.2025 | 28,41 | 28,70 | 28,21 | 28,58 | 0,53% | - |
| 15.05.2025 | 27,20 | 28,47 | 27,16 | 28,43 | 4,14% | 8.665,00 |
| 14.05.2025 | 27,44 | 27,61 | 27,15 | 27,30 | -1,23% | - |
| 13.05.2025 | 27,48 | 27,87 | 27,13 | 27,64 | 0,69% | - |
| 12.05.2025 | 27,46 | 28,02 | 27,07 | 27,45 | -0,40% | 140,00 |
| 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% | - |