30,560€
0,53%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,44 | 31,08 | 30,35 | 30,56 | 0,53% | - |
| 26.02.2026 | 30,09 | 30,46 | 29,84 | 30,40 | 0,93% | 60.000,00 |
| 25.02.2026 | 29,61 | 30,47 | 29,58 | 30,12 | 1,79% | 3.600,00 |
| 24.02.2026 | 29,50 | 29,82 | 29,32 | 29,59 | 0,34% | - |
| 23.02.2026 | 29,68 | 30,09 | 29,46 | 29,49 | -0,87% | - |
| 20.02.2026 | 29,46 | 29,83 | 29,39 | 29,75 | 1,09% | - |
| 19.02.2026 | 29,12 | 29,53 | 29,10 | 29,43 | 1,10% | - |
| 18.02.2026 | 29,28 | 29,50 | 28,82 | 29,11 | -0,48% | - |
| 17.02.2026 | 28,96 | 29,65 | 28,81 | 29,25 | 0,90% | 6.496,00 |
| 16.02.2026 | 28,91 | 29,24 | 28,64 | 28,99 | 1,01% | 3.600,00 |
| 13.02.2026 | 29,11 | 29,27 | 28,36 | 28,70 | -0,97% | 2.300,00 |
| 12.02.2026 | 28,63 | 29,25 | 28,55 | 28,98 | 1,47% | - |
| 11.02.2026 | 28,22 | 28,66 | 27,92 | 28,56 | 1,35% | 12.090,00 |
| 10.02.2026 | 28,80 | 28,86 | 28,06 | 28,18 | -2,29% | 5.775,00 |
| 09.02.2026 | 29,09 | 29,26 | 28,59 | 28,84 | -0,55% | - |
| 06.02.2026 | 29,04 | 29,22 | 28,77 | 29,00 | 0,83% | 14.700,00 |
| 05.02.2026 | 29,02 | 29,13 | 28,72 | 28,76 | -1,07% | - |
| 04.02.2026 | 28,10 | 29,37 | 28,08 | 29,07 | 3,82% | 2.900,00 |
| 03.02.2026 | 28,02 | 28,42 | 27,60 | 28,00 | 0,00% | 51.480,00 |
| 02.02.2026 | 27,04 | 28,23 | 27,00 | 28,00 | 2,41% | 7.500,00 |
| 30.01.2026 | 27,34 | 27,60 | 27,15 | 27,34 | -0,44% | - |
| 29.01.2026 | 27,30 | 27,50 | 27,03 | 27,46 | 0,84% | 4.000,00 |
| 28.01.2026 | 27,23 | 27,27 | 26,67 | 27,23 | 0,85% | 51.000,00 |
| 27.01.2026 | 27,43 | 27,60 | 26,95 | 27,00 | -0,81% | 9.080,00 |
| 26.01.2026 | 26,83 | 27,28 | 26,80 | 27,22 | 1,57% | - |
| 23.01.2026 | 27,02 | 27,10 | 26,76 | 26,80 | -0,89% | 10.500,00 |
| 22.01.2026 | 27,12 | 27,54 | 26,86 | 27,04 | -1,60% | - |
| 21.01.2026 | 27,48 | 27,57 | 26,77 | 27,48 | -1,58% | 14.080,00 |
| 20.01.2026 | 28,13 | 28,13 | 27,50 | 27,92 | -0,71% | - |
| 19.01.2026 | 27,77 | 28,42 | 27,62 | 28,12 | 0,25% | - |
| 16.01.2026 | 28,06 | 28,15 | 27,79 | 28,05 | 0,14% | - |
| 15.01.2026 | 28,48 | 28,48 | 27,50 | 28,01 | -1,20% | - |
| 14.01.2026 | 28,05 | 28,35 | 27,65 | 28,35 | 1,03% | - |
| 13.01.2026 | 28,69 | 28,71 | 27,89 | 28,06 | -2,20% | - |
| 12.01.2026 | 28,39 | 38,00 | 28,08 | 28,69 | 1,09% | 8.400,00 |
| 09.01.2026 | 28,28 | 28,49 | 28,04 | 28,38 | 0,42% | 4.200,00 |
| 08.01.2026 | 27,83 | 28,36 | 27,62 | 28,26 | 1,36% | 18.900,00 |
| 07.01.2026 | 28,01 | 28,06 | 27,51 | 27,88 | -0,57% | - |
| 06.01.2026 | 28,43 | 28,61 | 27,79 | 28,04 | -1,06% | - |
| 05.01.2026 | 28,51 | 28,52 | 27,64 | 28,34 | 0,07% | - |
| 02.01.2026 | 28,76 | 28,80 | 28,18 | 28,32 | -0,56% | - |
| 30.12.2025 | 28,56 | 28,74 | 28,48 | 28,48 | 0,21% | - |
| 29.12.2025 | 28,44 | 29,16 | 28,31 | 28,42 | 0,78% | - |
| 23.12.2025 | 28,31 | 28,50 | 28,20 | 28,20 | -0,07% | - |
| 22.12.2025 | 28,30 | 28,47 | 27,99 | 28,22 | -0,25% | - |
| 19.12.2025 | 27,89 | 28,39 | 27,89 | 28,29 | 1,73% | - |
| 18.12.2025 | 27,75 | 27,99 | 27,68 | 27,81 | -0,29% | - |
| 17.12.2025 | 27,65 | 27,91 | 27,63 | 27,89 | 0,50% | - |
| 16.12.2025 | 27,30 | 27,80 | 27,25 | 27,75 | 1,43% | - |
| 15.12.2025 | 27,33 | 28,63 | 27,19 | 27,36 | 0,51% | - |
| 12.12.2025 | 27,03 | 27,48 | 27,03 | 27,22 | 1,57% | - |
| 11.12.2025 | 26,86 | 27,31 | 26,35 | 26,80 | -0,74% | 150,00 |
| 10.12.2025 | 26,56 | 27,50 | 26,47 | 27,00 | 1,96% | - |
| 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% | - |