1,695€
-5,41%
Echtzeit-Aktienkurs SCANDINAVIAN ASTOR GROUP
Bid:
Ask:
Aktienkurse zur SCANDINAVIAN ASTOR GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 1,76 | 1,76 | 1,68 | 1,74 | -3,11% | - |
| 12.08.2026 | 2,10 | 2,10 | 1,76 | 1,79 | -14,50% | - |
| 11.08.2026 | 2,01 | 2,12 | 2,01 | 2,10 | 4,62% | - |
| 10.08.2026 | 1,87 | 2,04 | 1,87 | 2,00 | 7,24% | - |
| 07.08.2026 | 1,83 | 1,89 | 1,83 | 1,87 | 0,34% | - |
| 06.08.2026 | 1,85 | 1,92 | 1,83 | 1,86 | -0,16% | - |
| 05.08.2026 | 1,83 | 1,88 | 1,81 | 1,87 | 1,73% | - |
| 04.08.2026 | 1,86 | 1,86 | 1,80 | 1,83 | -0,76% | - |
| 03.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,31% | - |
| 31.07.2026 | 1,86 | 1,89 | 1,80 | 1,85 | -1,44% | - |
| 30.07.2026 | 1,95 | 2,04 | 1,87 | 1,88 | 1,24% | - |
| 29.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,49% | - |
| 28.07.2026 | 1,76 | 1,85 | 1,76 | 1,85 | 10,21% | - |
| 27.07.2026 | 1,64 | 1,69 | 1,64 | 1,68 | 1,79% | - |
| 24.07.2026 | 1,66 | 1,67 | 1,63 | 1,65 | -0,24% | - |
| 23.07.2026 | 1,68 | 1,69 | 1,63 | 1,65 | 0,08% | - |
| 22.07.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 2,74% | - |
| 21.07.2026 | 1,62 | 1,62 | 1,58 | 1,61 | -2,73% | - |
| 20.07.2026 | 1,64 | 1,67 | 1,61 | 1,65 | 1,73% | - |
| 17.07.2026 | 1,64 | 1,64 | 1,59 | 1,62 | -2,61% | - |
| 16.07.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,85% | - |
| 15.07.2026 | 1,67 | 1,68 | 1,64 | 1,65 | -0,33% | - |
| 14.07.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 0,24% | - |
| 13.07.2026 | 1,67 | 1,69 | 1,63 | 1,65 | -2,04% | - |
| 10.07.2026 | 1,69 | 1,72 | 1,66 | 1,69 | -1,03% | - |
| 09.07.2026 | 1,67 | 1,73 | 1,67 | 1,71 | 0,06% | - |
| 08.07.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 0,09% | - |
| 07.07.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -2,41% | - |
| 06.07.2026 | 1,72 | 1,75 | 1,66 | 1,75 | 1,63% | - |
| 03.07.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 1,21% | - |
| 02.07.2026 | 1,64 | 1,73 | 1,60 | 1,70 | 4,14% | - |
| 29.06.2026 | 1,69 | 1,70 | 1,63 | 1,63 | -5,54% | - |
| 25.06.2026 | 1,60 | 1,73 | 1,60 | 1,73 | 6,91% | - |
| 24.06.2026 | 1,64 | 1,66 | 1,58 | 1,61 | -0,52% | 1.250,00 |
| 22.06.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -7,68% | - |
| 16.06.2026 | 1,76 | 1,76 | 1,75 | 1,76 | -1,10% | - |
| 15.06.2026 | 1,82 | 1,84 | 1,74 | 1,78 | -2,76% | - |
| 12.06.2026 | 1,84 | 1,84 | 1,82 | 1,83 | 5,18% | - |
| 11.06.2026 | 1,80 | 1,80 | 1,70 | 1,74 | -3,37% | 300,00 |
| 10.06.2026 | 1,85 | 1,85 | 1,74 | 1,80 | -2,84% | - |
| 09.06.2026 | 1,86 | 1,87 | 1,80 | 1,85 | 1,89% | - |
| 08.06.2026 | 1,79 | 1,86 | 1,70 | 1,82 | -1,22% | - |
| 05.06.2026 | 1,79 | 1,87 | 1,79 | 1,84 | 2,37% | - |
| 04.06.2026 | 1,76 | 1,86 | 1,73 | 1,80 | -0,26% | - |
| 03.06.2026 | 1,87 | 1,90 | 1,75 | 1,80 | -2,53% | 200,00 |
| 02.06.2026 | 1,96 | 1,99 | 1,82 | 1,85 | -6,83% | 250,00 |
| 01.06.2026 | 1,98 | 2,07 | 1,95 | 1,98 | 0,01% | - |
| 29.05.2026 | 1,98 | 2,00 | 1,92 | 1,98 | 0,35% | - |
| 28.05.2026 | 1,90 | 2,00 | 1,86 | 1,98 | 4,98% | 3.500,00 |
| 27.05.2026 | 1,94 | 1,94 | 1,87 | 1,88 | -2,73% | - |
| 26.05.2026 | 2,03 | 2,03 | 1,88 | 1,93 | -6,52% | - |
| 25.05.2026 | 2,11 | 2,12 | 2,06 | 2,07 | -0,91% | - |
| 22.05.2026 | 2,12 | 2,12 | 2,07 | 2,09 | -0,85% | - |
| 21.05.2026 | 2,15 | 2,15 | 2,08 | 2,11 | -1,75% | - |
| 20.05.2026 | 2,10 | 2,16 | 2,09 | 2,14 | 3,42% | - |
| 19.05.2026 | 2,00 | 2,10 | 2,00 | 2,07 | 3,17% | - |
| 18.05.2026 | 1,97 | 2,04 | 1,97 | 2,01 | 0,97% | - |
| 15.05.2026 | 1,99 | 2,05 | 1,95 | 1,99 | 2,58% | - |
| 14.05.2026 | 1,97 | 1,98 | 1,94 | 1,94 | 0,03% | - |
| 13.05.2026 | 2,09 | 2,09 | 1,90 | 1,94 | -6,96% | - |
| 12.05.2026 | 2,26 | 2,26 | 2,06 | 2,08 | -5,49% | - |
| 11.05.2026 | 2,17 | 2,28 | 2,16 | 2,21 | 0,80% | - |
| 08.05.2026 | 2,11 | 2,22 | 2,04 | 2,19 | 6,48% | - |
| 07.05.2026 | 1,89 | 2,13 | 1,89 | 2,05 | 8,76% | - |
| 06.05.2026 | 1,92 | 1,95 | 1,87 | 1,89 | 1,06% | - |
| 05.05.2026 | 1,75 | 1,96 | 1,69 | 1,87 | 8,55% | - |
| 04.05.2026 | 1,72 | 1,76 | 1,65 | 1,72 | 1,50% | - |
| 30.04.2026 | 1,69 | 1,72 | 1,66 | 1,70 | -2,43% | - |
| 29.04.2026 | 1,84 | 1,85 | 1,72 | 1,74 | -4,70% | 700,00 |
| 28.04.2026 | 1,88 | 1,92 | 1,81 | 1,82 | -2,80% | - |
| 27.04.2026 | 1,83 | 1,91 | 1,82 | 1,88 | 2,92% | - |
| 24.04.2026 | 1,89 | 1,93 | 1,82 | 1,82 | -3,07% | 200,00 |
| 23.04.2026 | 1,82 | 1,91 | 1,82 | 1,88 | 4,35% | 300,00 |
| 22.04.2026 | 1,90 | 1,95 | 1,78 | 1,80 | -3,31% | 400,00 |
| 21.04.2026 | 1,86 | 1,99 | 1,84 | 1,87 | -0,67% | 200,00 |
| 20.04.2026 | 1,68 | 1,93 | 1,67 | 1,88 | 11,97% | - |
| 17.04.2026 | 1,66 | 1,73 | 1,62 | 1,68 | 1,58% | - |
| 16.04.2026 | 1,65 | 1,67 | 1,60 | 1,65 | 5,94% | 200,00 |
| 15.04.2026 | 1,56 | 1,59 | 1,54 | 1,56 | -0,27% | - |
| 14.04.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -1,01% | 400,00 |
| 13.04.2026 | 1,53 | 1,58 | 1,52 | 1,58 | 1,25% | - |
| 10.04.2026 | 1,54 | 1,60 | 1,52 | 1,56 | 0,81% | 200,00 |
| 09.04.2026 | 1,48 | 1,58 | 1,48 | 1,55 | -2,40% | 55,00 |
| 08.04.2026 | 1,64 | 1,64 | 1,50 | 1,58 | 2,28% | - |
| 07.04.2026 | 1,83 | 1,88 | 1,53 | 1,55 | -13,35% | 2.000,00 |
| 02.04.2026 | 1,76 | 1,85 | 1,74 | 1,79 | -0,78% | - |
| 01.04.2026 | 1,72 | 1,85 | 1,72 | 1,80 | 5,88% | - |
| 31.03.2026 | 1,70 | 1,73 | 1,67 | 1,70 | 3,15% | - |
| 30.03.2026 | 1,72 | 1,76 | 1,64 | 1,65 | -4,54% | - |
| 27.03.2026 | 1,59 | 1,73 | 1,50 | 1,73 | 10,52% | - |
| 26.03.2026 | 1,62 | 1,67 | 1,55 | 1,56 | -3,96% | - |
| 25.03.2026 | 1,63 | 1,69 | 1,60 | 1,63 | 2,49% | 100,00 |
| 24.03.2026 | 1,65 | 1,67 | 1,58 | 1,59 | -3,52% | - |
| 23.03.2026 | 1,70 | 1,72 | 1,54 | 1,65 | -5,24% | 359,00 |
| 20.03.2026 | 1,78 | 1,78 | 1,72 | 1,74 | -2,08% | - |
| 19.03.2026 | 1,85 | 1,85 | 1,75 | 1,78 | -3,64% | 3.000,00 |
| 18.03.2026 | 1,85 | 1,89 | 1,81 | 1,84 | 0,96% | - |
| 17.03.2026 | 1,85 | 1,90 | 1,81 | 1,82 | -2,64% | 545,00 |
| 16.03.2026 | 1,89 | 1,98 | 1,84 | 1,87 | -1,06% | - |
| 13.03.2026 | 1,90 | 2,02 | 1,88 | 1,89 | -0,79% | - |