19,710€
0,31%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 20,17 | 20,86 | 20,11 | 20,53 | 4,00% | 800,00 |
| 03.10.2024 | 19,75 | 19,87 | 19,48 | 19,74 | -0,05% | 50,00 |
| 02.10.2024 | 19,94 | 20,01 | 19,62 | 19,75 | -0,53% | 300,00 |
| 01.10.2024 | 20,29 | 20,32 | 19,71 | 19,86 | 0,81% | - |
| 30.09.2024 | 20,48 | 20,50 | 19,70 | 19,70 | -3,60% | - |
| 27.09.2024 | 20,10 | 20,59 | 20,10 | 20,43 | 1,57% | - |
| 26.09.2024 | 20,28 | 20,66 | 20,11 | 20,12 | 0,20% | 20,00 |
| 25.09.2024 | 19,91 | 20,33 | 19,88 | 20,08 | 0,32% | 102,00 |
| 24.09.2024 | 19,59 | 20,25 | 19,48 | 20,01 | 2,48% | - |
| 23.09.2024 | 19,48 | 19,54 | 19,00 | 19,53 | 0,57% | - |
| 20.09.2024 | 19,55 | 19,71 | 19,34 | 19,42 | -1,07% | 235,00 |
| 19.09.2024 | 19,59 | 20,56 | 19,51 | 19,63 | 0,87% | - |
| 18.09.2024 | 19,50 | 19,65 | 19,36 | 19,46 | -0,21% | 3.605,00 |
| 17.09.2024 | 19,46 | 19,67 | 19,17 | 19,50 | 0,21% | 600,00 |
| 16.09.2024 | 19,41 | 19,47 | 19,26 | 19,46 | 0,21% | - |
| 13.09.2024 | 19,39 | 19,72 | 19,26 | 19,42 | 0,10% | - |
| 12.09.2024 | 19,27 | 19,52 | 18,90 | 19,40 | 0,83% | - |
| 11.09.2024 | 19,86 | 19,88 | 18,60 | 19,24 | -2,88% | - |
| 10.09.2024 | 18,92 | 20,11 | 18,54 | 19,81 | 4,43% | 7.100,00 |
| 09.09.2024 | 18,70 | 19,00 | 18,45 | 18,97 | 2,99% | 335,00 |
| 06.09.2024 | 18,96 | 18,96 | 18,25 | 18,42 | -2,95% | - |
| 05.09.2024 | 18,81 | 19,45 | 18,80 | 18,98 | 0,72% | - |
| 04.09.2024 | 18,61 | 18,89 | 18,58 | 18,84 | 1,07% | - |
| 03.09.2024 | 19,00 | 19,07 | 18,64 | 18,64 | -2,08% | - |
| 02.09.2024 | 18,99 | 19,09 | 18,77 | 19,04 | 0,16% | 1.815,00 |
| 30.08.2024 | 18,82 | 19,03 | 18,80 | 19,01 | -0,55% | 20,00 |
| 29.08.2024 | 19,16 | 19,28 | 18,75 | 19,11 | -0,26% | - |
| 28.08.2024 | 19,04 | 19,48 | 18,97 | 19,16 | 0,82% | - |
| 27.08.2024 | 18,75 | 19,04 | 18,75 | 19,01 | 1,50% | - |
| 26.08.2024 | 19,09 | 19,16 | 18,71 | 18,73 | -2,09% | 2.050,00 |
| 23.08.2024 | 19,30 | 19,31 | 18,83 | 19,13 | 0,29% | 600,00 |
| 22.08.2024 | 18,47 | 19,18 | 18,45 | 19,07 | 3,28% | 106,00 |
| 21.08.2024 | 18,56 | 18,76 | 18,40 | 18,47 | -0,32% | - |
| 20.08.2024 | 18,48 | 18,68 | 18,24 | 18,53 | 0,19% | 2.180,00 |
| 19.08.2024 | 18,22 | 18,50 | 17,97 | 18,49 | 0,24% | - |
| 16.08.2024 | 17,74 | 18,80 | 17,60 | 18,45 | 4,12% | 580,00 |
| 15.08.2024 | 17,83 | 17,91 | 17,54 | 17,72 | -0,37% | - |
| 14.08.2024 | 17,65 | 20,14 | 17,33 | 17,78 | 0,88% | 7.650,00 |
| 13.08.2024 | 17,40 | 17,64 | 17,17 | 17,63 | 1,64% | - |
| 12.08.2024 | 17,10 | 17,34 | 16,95 | 17,34 | 1,70% | 700,00 |
| 09.08.2024 | 17,25 | 17,54 | 16,92 | 17,05 | -1,76% | 2.550,00 |
| 08.08.2024 | 17,73 | 18,19 | 17,03 | 17,36 | -1,78% | 2.770,00 |
| 07.08.2024 | 17,62 | 20,52 | 17,42 | 17,67 | -0,70% | 3.269,00 |
| 06.08.2024 | 17,85 | 18,26 | 17,34 | 17,80 | 0,23% | 620,00 |
| 05.08.2024 | 18,39 | 18,39 | 17,14 | 17,76 | -3,14% | 2.348,00 |
| 02.08.2024 | 19,04 | 19,05 | 18,14 | 18,33 | -4,41% | - |
| 01.08.2024 | 20,10 | 20,68 | 18,58 | 19,18 | -4,55% | 1.862,00 |
| 31.07.2024 | 20,89 | 22,02 | 19,67 | 20,09 | -5,99% | 600,00 |
| 30.07.2024 | 21,20 | 21,87 | 20,83 | 21,37 | -0,60% | - |
| 29.07.2024 | 21,44 | 21,80 | 20,70 | 21,50 | 0,56% | 500,00 |
| 26.07.2024 | 20,92 | 22,11 | 20,64 | 21,38 | 2,35% | - |
| 25.07.2024 | 20,53 | 20,99 | 20,27 | 20,89 | 1,85% | - |
| 24.07.2024 | 20,64 | 20,73 | 20,35 | 20,51 | -0,87% | - |
| 23.07.2024 | 20,63 | 20,83 | 20,44 | 20,69 | 0,15% | - |
| 22.07.2024 | 20,66 | 20,93 | 20,30 | 20,66 | 0,83% | 3.100,00 |
| 19.07.2024 | 20,50 | 20,78 | 19,95 | 20,49 | 0,39% | 300,00 |
| 18.07.2024 | 20,34 | 20,87 | 19,76 | 20,41 | -0,10% | 2.030,00 |
| 17.07.2024 | 19,79 | 20,74 | 19,48 | 20,43 | 3,16% | 1.480,00 |
| 16.07.2024 | 24,50 | 24,50 | 18,34 | 19,81 | -20,43% | 3.926,00 |
| 15.07.2024 | 25,92 | 26,60 | 24,89 | 24,89 | -3,26% | - |
| 12.07.2024 | 25,93 | 26,51 | 25,72 | 25,73 | -0,50% | - |
| 11.07.2024 | 25,80 | 26,38 | 25,26 | 25,86 | 0,19% | - |
| 10.07.2024 | 25,30 | 26,58 | 24,96 | 25,81 | 2,02% | 150,00 |
| 09.07.2024 | 26,17 | 26,17 | 24,05 | 25,30 | -3,80% | - |
| 08.07.2024 | 24,68 | 26,40 | 24,47 | 26,30 | 6,09% | 4.486,00 |
| 05.07.2024 | 24,79 | 25,37 | 24,47 | 24,79 | 0,12% | - |
| 04.07.2024 | 24,05 | 24,76 | 23,98 | 24,76 | 2,82% | - |
| 03.07.2024 | 23,82 | 24,16 | 23,56 | 24,08 | 1,39% | 450,00 |
| 02.07.2024 | 24,20 | 24,24 | 23,27 | 23,75 | -1,98% | - |
| 01.07.2024 | 24,55 | 24,84 | 23,84 | 24,23 | 0,12% | - |
| 28.06.2024 | 24,24 | 24,32 | 23,39 | 24,20 | -0,08% | 400,00 |
| 27.06.2024 | 24,72 | 24,75 | 23,96 | 24,22 | -1,94% | 2.000,00 |
| 26.06.2024 | 25,49 | 25,65 | 24,37 | 24,70 | -2,68% | - |
| 25.06.2024 | 25,53 | 25,55 | 25,24 | 25,38 | -0,47% | 766,00 |
| 24.06.2024 | 25,89 | 26,60 | 25,22 | 25,50 | -1,39% | - |
| 21.06.2024 | 26,13 | 26,15 | 25,71 | 25,86 | -1,00% | - |
| 20.06.2024 | 25,73 | 26,19 | 25,65 | 26,12 | 1,71% | - |
| 19.06.2024 | 25,34 | 26,60 | 25,30 | 25,68 | 1,50% | - |