SCOR SE EO 7,8769723
[WKN: A0LGQX | ISIN: FR0010411983]
Aktienkurse
27,580€ 0,07%
Echtzeit-Aktienkurs SCOR SE EO 7,8769723
Bid: Ask:

Aktienkurse zur SCOR SE EO 7,8769723 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -