2,590€
Echtzeit-Aktienkurs Scherzer & Co. AG
Bid:
Ask:
Aktienkurse zur Scherzer & Co. AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -1,54% | 4.004,00 |
| 07.05.2026 | 2,57 | 2,60 | 2,55 | 2,59 | 0,39% | 4.400,00 |
| 06.05.2026 | 2,60 | 2,63 | 2,56 | 2,58 | -0,39% | 25.797,00 |
| 05.05.2026 | 2,64 | 2,64 | 2,58 | 2,59 | -0,77% | 1.437,00 |
| 04.05.2026 | 2,58 | 2,64 | 2,56 | 2,61 | 0,38% | 3.200,00 |
| 30.04.2026 | 2,62 | 2,62 | 2,58 | 2,60 | -0,38% | 3.120,00 |
| 29.04.2026 | 2,60 | 2,61 | 2,59 | 2,61 | 0,38% | 4.494,00 |
| 28.04.2026 | 2,62 | 2,62 | 2,59 | 2,60 | -0,38% | 2.103,00 |
| 27.04.2026 | 2,62 | 2,62 | 2,61 | 2,61 | 0,00% | 1,00 |
| 24.04.2026 | 2,60 | 2,63 | 2,60 | 2,61 | 0,00% | 3.315,00 |
| 23.04.2026 | 2,62 | 2,62 | 2,60 | 2,61 | -0,38% | 2.413,00 |
| 22.04.2026 | 2,56 | 2,64 | 2,56 | 2,62 | 0,00% | 7.029,00 |
| 21.04.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 1,95% | 3.000,00 |
| 20.04.2026 | 2,56 | 2,60 | 2,56 | 2,57 | 0,78% | 11.242,00 |
| 17.04.2026 | 2,56 | 2,61 | 2,51 | 2,55 | 0,39% | 28.454,00 |
| 16.04.2026 | 2,57 | 2,57 | 2,54 | 2,54 | -0,39% | 1.000,00 |
| 15.04.2026 | 2,56 | 2,57 | 2,52 | 2,55 | -0,39% | 946,00 |
| 14.04.2026 | 2,57 | 2,58 | 2,48 | 2,56 | -0,78% | 8.826,00 |
| 13.04.2026 | 2,53 | 2,62 | 2,53 | 2,58 | 0,39% | 4.363,00 |
| 10.04.2026 | 2,55 | 2,57 | 2,54 | 2,57 | -0,39% | 1.900,00 |
| 09.04.2026 | 2,61 | 2,61 | 2,57 | 2,58 | -0,39% | - |
| 08.04.2026 | 2,52 | 2,64 | 2,52 | 2,59 | 2,78% | 7.939,00 |
| 07.04.2026 | 2,56 | 2,56 | 2,48 | 2,52 | 0,40% | 12.310,00 |
| 02.04.2026 | 2,57 | 2,57 | 2,50 | 2,51 | -2,71% | 30.264,00 |
| 01.04.2026 | 2,55 | 2,62 | 2,54 | 2,58 | 0,78% | 12.144,00 |
| 31.03.2026 | 2,53 | 2,58 | 2,53 | 2,56 | 0,39% | 24.161,00 |
| 30.03.2026 | 2,53 | 2,57 | 2,53 | 2,55 | 1,59% | 3.065,00 |
| 27.03.2026 | 2,53 | 2,55 | 2,49 | 2,51 | 0,00% | 7.624,00 |
| 26.03.2026 | 2,50 | 2,53 | 2,49 | 2,51 | -0,40% | 1.920,00 |
| 25.03.2026 | 2,46 | 2,54 | 2,45 | 2,52 | 2,44% | 7.918,00 |
| 24.03.2026 | 2,47 | 2,48 | 2,45 | 2,46 | -1,60% | - |
| 23.03.2026 | 2,52 | 2,52 | 2,38 | 2,50 | 0,81% | 8.135,00 |
| 20.03.2026 | 2,54 | 2,56 | 2,46 | 2,48 | -2,36% | 8.222,00 |
| 19.03.2026 | 2,51 | 2,59 | 2,50 | 2,54 | -1,93% | 10.250,00 |
| 18.03.2026 | 2,58 | 2,62 | 2,55 | 2,59 | 0,39% | 11.600,00 |
| 17.03.2026 | 2,57 | 2,60 | 2,56 | 2,58 | -0,77% | 5.484,00 |
| 16.03.2026 | 2,62 | 2,62 | 2,60 | 2,60 | 1,56% | 1.815,00 |
| 13.03.2026 | 2,56 | 2,57 | 2,55 | 2,56 | -0,39% | 10.000,00 |
| 12.03.2026 | 2,58 | 2,60 | 2,55 | 2,57 | -0,77% | 7.673,00 |
| 11.03.2026 | 2,59 | 2,59 | 2,57 | 2,59 | 0,00% | 7.000,00 |
| 10.03.2026 | 2,66 | 2,66 | 2,55 | 2,59 | -1,15% | 6.403,00 |
| 09.03.2026 | 2,58 | 2,62 | 2,57 | 2,62 | 0,77% | 5.907,00 |
| 06.03.2026 | 2,66 | 2,69 | 2,60 | 2,60 | -0,38% | 1.200,00 |
| 05.03.2026 | 2,69 | 2,69 | 2,61 | 2,61 | -1,51% | 15.654,00 |
| 04.03.2026 | 2,65 | 2,70 | 2,65 | 2,65 | -0,38% | 5.940,00 |
| 03.03.2026 | 2,68 | 2,71 | 2,60 | 2,66 | -0,75% | 11.951,00 |
| 02.03.2026 | 2,68 | 2,72 | 2,67 | 2,68 | 0,37% | 9.394,00 |
| 27.02.2026 | 2,68 | 2,72 | 2,66 | 2,67 | 0,00% | 6.887,00 |
| 26.02.2026 | 2,70 | 2,72 | 2,67 | 2,67 | -1,48% | 4.711,00 |
| 25.02.2026 | 2,71 | 2,73 | 2,68 | 2,71 | 0,37% | 3.576,00 |
| 24.02.2026 | 2,71 | 2,75 | 2,69 | 2,70 | -0,37% | 4.993,00 |
| 23.02.2026 | 2,68 | 2,73 | 2,67 | 2,71 | 1,50% | 4.257,00 |
| 20.02.2026 | 2,67 | 2,69 | 2,67 | 2,67 | -0,37% | 2.543,00 |
| 19.02.2026 | 2,65 | 2,68 | 2,65 | 2,68 | 1,52% | 6.564,00 |
| 18.02.2026 | 2,63 | 2,67 | 2,62 | 2,64 | 0,00% | 10.500,00 |
| 17.02.2026 | 2,62 | 2,66 | 2,62 | 2,64 | 0,00% | 8.056,00 |
| 16.02.2026 | 2,63 | 2,67 | 2,61 | 2,64 | 0,38% | 7.316,00 |
| 13.02.2026 | 2,62 | 2,66 | 2,62 | 2,63 | -0,38% | 4.184,00 |
| 12.02.2026 | 2,66 | 2,66 | 2,62 | 2,64 | -1,12% | 7.696,00 |
| 11.02.2026 | 2,66 | 2,67 | 2,64 | 2,67 | 1,14% | 3.649,00 |
| 10.02.2026 | 2,64 | 2,64 | 2,63 | 2,64 | 0,76% | - |
| 09.02.2026 | 2,66 | 2,67 | 2,59 | 2,62 | 1,55% | 4.761,00 |
| 06.02.2026 | 2,64 | 2,66 | 2,57 | 2,58 | -1,53% | 8.906,00 |
| 05.02.2026 | 2,63 | 2,65 | 2,62 | 2,62 | 0,00% | 1.000,00 |
| 04.02.2026 | 2,58 | 2,67 | 2,58 | 2,62 | 0,77% | 7.023,00 |
| 03.02.2026 | 2,58 | 2,65 | 2,57 | 2,60 | 0,39% | 6.588,00 |
| 02.02.2026 | 2,60 | 2,61 | 2,55 | 2,59 | 0,78% | 7.795,00 |
| 30.01.2026 | 2,56 | 2,59 | 2,56 | 2,57 | -0,39% | 2.794,00 |
| 29.01.2026 | 2,59 | 2,60 | 2,56 | 2,58 | 0,00% | 7.096,00 |
| 28.01.2026 | 2,59 | 2,63 | 2,56 | 2,58 | -0,39% | 8.287,00 |
| 27.01.2026 | 2,58 | 2,62 | 2,55 | 2,59 | 0,78% | 6.401,00 |
| 26.01.2026 | 2,56 | 2,60 | 2,52 | 2,57 | 1,98% | 9.279,00 |
| 23.01.2026 | 2,57 | 2,57 | 2,49 | 2,52 | -1,56% | 50.169,00 |
| 22.01.2026 | 2,60 | 2,60 | 2,53 | 2,56 | 0,39% | 8.783,00 |
| 21.01.2026 | 2,54 | 2,59 | 2,54 | 2,55 | 0,00% | 4.000,00 |
| 20.01.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -0,39% | - |
| 19.01.2026 | 2,64 | 2,64 | 2,54 | 2,56 | 0,00% | 21.264,00 |
| 16.01.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | 1.505,00 |
| 15.01.2026 | 2,58 | 2,58 | 2,57 | 2,58 | 1,18% | 7.183,00 |
| 14.01.2026 | 2,55 | 2,57 | 2,55 | 2,55 | -0,39% | - |
| 13.01.2026 | 2,52 | 2,56 | 2,50 | 2,56 | 1,99% | 13.605,00 |
| 12.01.2026 | 2,52 | 2,54 | 2,50 | 2,51 | 0,00% | 11.828,00 |
| 09.01.2026 | 2,46 | 2,51 | 2,46 | 2,51 | 1,62% | - |
| 08.01.2026 | 2,43 | 2,48 | 2,43 | 2,47 | -0,40% | 900,00 |
| 07.01.2026 | 2,44 | 2,54 | 2,43 | 2,48 | 0,40% | 2.850,00 |
| 06.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 05.01.2026 | 2,43 | 2,46 | 2,43 | 2,45 | 1,66% | - |
| 02.01.2026 | 2,44 | 2,44 | 2,39 | 2,41 | -0,41% | 12.033,00 |
| 30.12.2025 | 2,39 | 2,44 | 2,39 | 2,42 | 0,83% | 6.138,00 |
| 29.12.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 0,84% | 1.891,00 |
| 23.12.2025 | 2,38 | 2,39 | 2,38 | 2,38 | -1,24% | - |
| 22.12.2025 | 2,37 | 2,41 | 2,37 | 2,41 | 0,00% | 22.009,00 |
| 19.12.2025 | 2,39 | 2,41 | 2,38 | 2,41 | 2,12% | 2.893,00 |
| 18.12.2025 | 2,35 | 2,36 | 2,35 | 2,36 | 1,72% | 7.940,00 |
| 17.12.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 16.12.2025 | 2,32 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 15.12.2025 | 2,34 | 2,34 | 2,31 | 2,32 | 0,00% | 16,00 |
| 12.12.2025 | 2,32 | 2,33 | 2,31 | 2,32 | 0,00% | 2.520,00 |
| 11.12.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,43% | - |
| 10.12.2025 | 2,31 | 2,33 | 2,31 | 2,31 | -0,43% | 2.221,00 |