31,210€
0,61%
Echtzeit-Aktienkurs Scor SE
Bid:
Ask:
Aktienkurse zur Scor SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 31,49 | 31,57 | 30,88 | 31,19 | 0,42% | 20.050,00 |
| 12.06.2026 | 31,43 | 31,49 | 30,89 | 31,06 | -1,46% | - |
| 11.06.2026 | 30,54 | 31,56 | 30,48 | 31,52 | 3,45% | 4.683,00 |
| 10.06.2026 | 30,35 | 30,75 | 30,04 | 30,47 | 0,20% | - |
| 09.06.2026 | 30,00 | 30,58 | 29,94 | 30,41 | 0,96% | 220,00 |
| 08.06.2026 | 30,12 | 30,55 | 30,05 | 30,12 | 0,00% | 4.700,00 |
| 05.06.2026 | 30,20 | 30,63 | 30,07 | 30,12 | -0,46% | 231,00 |
| 04.06.2026 | 30,08 | 30,43 | 30,07 | 30,26 | 0,63% | 18.826,00 |
| 03.06.2026 | 30,17 | 30,42 | 30,07 | 30,07 | -0,69% | 884,00 |
| 02.06.2026 | 30,26 | 30,55 | 30,04 | 30,28 | 0,33% | 5.460,00 |
| 01.06.2026 | 30,76 | 30,80 | 30,02 | 30,18 | -1,60% | 7.281,00 |
| 29.05.2026 | 31,02 | 31,02 | 30,61 | 30,67 | -0,71% | 3.549,00 |
| 28.05.2026 | 31,26 | 31,34 | 30,69 | 30,89 | -1,40% | 23.144,00 |
| 27.05.2026 | 32,17 | 32,17 | 25,00 | 31,33 | -1,88% | 6.118,00 |
| 26.05.2026 | 31,94 | 32,17 | 31,82 | 31,93 | -0,56% | 8.075,00 |
| 25.05.2026 | 32,14 | 32,37 | 32,05 | 32,11 | 1,07% | - |
| 22.05.2026 | 32,51 | 32,60 | 31,76 | 31,77 | -2,28% | 4.625,00 |
| 21.05.2026 | 32,79 | 32,85 | 32,01 | 32,51 | -1,07% | - |
| 20.05.2026 | 32,51 | 32,97 | 32,44 | 32,86 | 0,92% | - |
| 19.05.2026 | 32,37 | 33,06 | 32,35 | 32,56 | 0,49% | 7.545,00 |
| 18.05.2026 | 31,47 | 32,90 | 31,33 | 32,40 | 2,18% | - |
| 15.05.2026 | 31,13 | 32,03 | 31,13 | 31,71 | 0,92% | 3.026,00 |
| 14.05.2026 | 31,32 | 31,77 | 31,24 | 31,42 | 0,42% | 6.900,00 |
| 13.05.2026 | 31,36 | 31,68 | 31,04 | 31,29 | 0,19% | - |
| 12.05.2026 | 31,20 | 31,23 | 30,81 | 31,23 | -0,41% | 4.800,00 |
| 11.05.2026 | 31,00 | 31,42 | 30,74 | 31,36 | 1,29% | - |
| 08.05.2026 | 30,49 | 31,09 | 30,43 | 30,96 | 1,24% | - |
| 07.05.2026 | 31,39 | 31,50 | 30,53 | 30,58 | -2,58% | 2.400,00 |
| 06.05.2026 | 30,31 | 31,79 | 30,25 | 31,39 | 4,49% | 787,00 |
| 05.05.2026 | 29,60 | 30,12 | 29,26 | 30,04 | 1,66% | 6.840,00 |
| 04.05.2026 | 30,10 | 30,14 | 29,16 | 29,55 | -7,16% | - |
| 30.04.2026 | 30,98 | 31,90 | 30,90 | 31,83 | 2,22% | - |
| 29.04.2026 | 32,01 | 32,05 | 30,94 | 31,14 | -2,44% | - |
| 28.04.2026 | 31,79 | 32,03 | 31,66 | 31,92 | 0,28% | 17.100,00 |
| 27.04.2026 | 32,67 | 32,96 | 31,39 | 31,83 | -1,97% | - |
| 24.04.2026 | 32,57 | 32,58 | 32,17 | 32,47 | 0,00% | - |
| 23.04.2026 | 32,18 | 32,59 | 32,14 | 32,47 | 0,12% | - |
| 22.04.2026 | 33,31 | 33,37 | 32,27 | 32,43 | -1,76% | 6.250,00 |
| 21.04.2026 | 33,27 | 33,48 | 32,89 | 33,01 | -0,66% | 8.000,00 |
| 20.04.2026 | 33,25 | 33,70 | 32,65 | 33,23 | 0,21% | 4.480,00 |
| 17.04.2026 | 32,72 | 33,34 | 32,57 | 33,16 | 1,53% | - |
| 16.04.2026 | 32,98 | 33,03 | 32,57 | 32,66 | -0,70% | - |
| 15.04.2026 | 32,65 | 32,94 | 32,51 | 32,89 | 0,58% | - |
| 14.04.2026 | 32,05 | 32,81 | 32,04 | 32,70 | 1,77% | - |
| 13.04.2026 | 31,87 | 32,18 | 31,81 | 32,13 | 0,34% | - |
| 10.04.2026 | 31,85 | 32,22 | 31,79 | 32,02 | 0,69% | - |
| 09.04.2026 | 31,48 | 31,96 | 25,00 | 31,80 | 0,44% | 12.600,00 |
| 08.04.2026 | 31,74 | 32,09 | 30,87 | 31,66 | 0,03% | - |
| 07.04.2026 | 31,16 | 31,78 | 31,04 | 31,65 | 2,23% | 44.800,00 |
| 02.04.2026 | 30,16 | 31,00 | 30,08 | 30,96 | 0,68% | - |
| 01.04.2026 | 31,10 | 31,30 | 25,00 | 30,75 | -0,74% | - |
| 31.03.2026 | 30,54 | 31,00 | 30,39 | 30,98 | 2,41% | 18.000,00 |
| 30.03.2026 | 29,91 | 30,70 | 29,91 | 30,25 | 1,00% | 7.429,00 |
| 27.03.2026 | 30,56 | 30,65 | 29,94 | 29,95 | -1,64% | 132,00 |
| 26.03.2026 | 30,20 | 31,12 | 30,02 | 30,45 | 0,26% | - |
| 25.03.2026 | 30,18 | 30,67 | 29,92 | 30,37 | 0,50% | - |
| 24.03.2026 | 29,76 | 30,32 | 29,76 | 30,22 | 0,73% | 12.600,00 |
| 23.03.2026 | 30,11 | 30,64 | 29,12 | 30,00 | -1,32% | 5.000,00 |
| 20.03.2026 | 30,62 | 31,03 | 30,19 | 30,40 | -0,85% | - |
| 19.03.2026 | 30,63 | 31,26 | 30,44 | 30,66 | 0,03% | - |
| 18.03.2026 | 31,46 | 31,76 | 30,61 | 30,65 | -1,89% | 6.894,00 |
| 17.03.2026 | 30,12 | 31,61 | 30,08 | 31,24 | 2,93% | 8.920,00 |
| 16.03.2026 | 30,09 | 30,68 | 28,00 | 30,35 | 1,23% | 13.000,00 |
| 13.03.2026 | 29,66 | 30,25 | 28,00 | 29,98 | 0,94% | - |
| 12.03.2026 | 29,61 | 30,06 | 29,61 | 29,70 | -0,67% | - |
| 11.03.2026 | 29,94 | 30,02 | 29,36 | 29,90 | 0,23% | - |
| 10.03.2026 | 30,12 | 30,45 | 29,79 | 29,83 | -1,03% | 27.500,00 |
| 09.03.2026 | 28,66 | 30,33 | 27,52 | 30,14 | 2,10% | - |
| 06.03.2026 | 29,88 | 30,13 | 29,04 | 29,52 | -0,87% | 4.300,00 |
| 05.03.2026 | 29,68 | 30,76 | 29,00 | 29,78 | -0,37% | - |
| 04.03.2026 | 28,85 | 30,78 | 28,77 | 29,89 | 2,50% | 7.800,00 |
| 03.03.2026 | 30,08 | 30,10 | 28,68 | 29,16 | -3,98% | 8.898,00 |
| 02.03.2026 | 29,81 | 30,67 | 29,75 | 30,37 | -0,62% | 396,00 |
| 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% | - |