31,400€
-1,26%
Echtzeit-Aktienkurs ScanSource
Bid:
Ask:
Aktienkurse zur ScanSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,20 | 32,20 | 31,40 | 31,70 | -0,31% | - |
| 26.03.2026 | 31,70 | 32,20 | 31,50 | 31,80 | 0,32% | - |
| 25.03.2026 | 31,80 | 32,20 | 31,40 | 31,70 | 0,63% | - |
| 24.03.2026 | 31,10 | 31,70 | 30,40 | 31,50 | 1,94% | - |
| 23.03.2026 | 29,70 | 31,30 | 29,50 | 30,90 | 3,34% | - |
| 20.03.2026 | 30,30 | 30,30 | 29,90 | 29,90 | -0,66% | - |
| 19.03.2026 | 29,90 | 30,30 | 29,70 | 30,10 | 0,00% | - |
| 18.03.2026 | 30,90 | 31,00 | 30,10 | 30,10 | -1,95% | - |
| 17.03.2026 | 30,70 | 31,40 | 30,70 | 30,70 | -1,60% | - |
| 16.03.2026 | 31,50 | 31,80 | 31,00 | 31,20 | 0,65% | - |
| 13.03.2026 | 31,10 | 31,50 | 30,90 | 31,00 | -1,27% | - |
| 12.03.2026 | 31,20 | 31,80 | 31,00 | 31,40 | 0,96% | - |
| 11.03.2026 | 31,10 | 31,50 | 31,00 | 31,10 | -0,96% | - |
| 10.03.2026 | 31,10 | 31,50 | 30,80 | 31,40 | 2,28% | - |
| 09.03.2026 | 30,70 | 31,10 | 30,30 | 30,70 | -4,36% | - |
| 06.03.2026 | 32,50 | 32,70 | 32,00 | 32,10 | -1,53% | - |
| 05.03.2026 | 32,70 | 32,80 | 32,40 | 32,60 | 0,31% | - |
| 04.03.2026 | 31,90 | 32,60 | 31,70 | 32,50 | 3,50% | - |
| 03.03.2026 | 31,30 | 31,70 | 31,00 | 31,40 | 0,64% | - |
| 02.03.2026 | 30,90 | 31,60 | 30,80 | 31,20 | -0,32% | - |
| 27.02.2026 | 31,30 | 31,40 | 31,30 | 31,30 | -1,57% | - |
| 26.02.2026 | 31,10 | 31,90 | 31,10 | 31,80 | 2,25% | - |
| 25.02.2026 | 30,70 | 31,20 | 30,50 | 31,10 | 0,65% | - |
| 24.02.2026 | 30,50 | 31,40 | 30,30 | 30,90 | 0,98% | - |
| 23.02.2026 | 31,30 | 31,70 | 30,60 | 30,60 | -5,85% | - |
| 20.02.2026 | 31,70 | 32,50 | 31,40 | 32,50 | 2,20% | - |
| 19.02.2026 | 31,50 | 31,90 | 31,20 | 31,80 | 1,92% | - |
| 18.02.2026 | 30,90 | 31,70 | 30,50 | 31,20 | 0,32% | - |
| 17.02.2026 | 30,00 | 31,50 | 30,00 | 31,10 | 3,67% | - |
| 16.02.2026 | 30,20 | 30,30 | 30,00 | 30,00 | 2,74% | - |
| 13.02.2026 | 29,20 | 29,20 | 29,00 | 29,20 | 1,74% | - |
| 12.02.2026 | 29,30 | 30,00 | 28,70 | 28,70 | -2,71% | - |
| 11.02.2026 | 30,90 | 31,60 | 29,50 | 29,50 | -7,81% | - |
| 10.02.2026 | 31,50 | 32,30 | 31,40 | 32,00 | 1,59% | - |
| 09.02.2026 | 32,50 | 32,70 | 31,50 | 31,50 | 3,62% | - |
| 06.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -16,02% | - |
| 05.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 04.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 03.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 6,86% | - |
| 02.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 30.01.2026 | 35,40 | 35,80 | 35,10 | 35,40 | 0,85% | - |
| 29.01.2026 | 34,70 | 35,80 | 34,60 | 35,10 | 1,15% | - |
| 28.01.2026 | 34,30 | 34,80 | 34,30 | 34,70 | 1,17% | - |
| 27.01.2026 | 34,60 | 34,80 | 33,70 | 34,30 | -0,29% | - |
| 26.01.2026 | 34,40 | 34,60 | 34,10 | 34,40 | -1,71% | - |
| 23.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 21.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 20.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 16.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 15.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 14.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 13.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 12.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 09.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 08.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 06.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 05.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 02.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 30.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 29.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 23.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 22.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 19.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,73% | - |
| 16.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | - |
| 15.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 12.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 11.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 10.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 09.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 08.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 05.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 04.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 03.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 02.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 01.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 28.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 27.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 26.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 25.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 24.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 5,56% | - |
| 21.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -4,71% | - |
| 20.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 19.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 18.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -7,39% | - |
| 17.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 14.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 13.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 12.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 11.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 10.11.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | 70,00 |
| 07.11.2025 | 35,80 | 35,80 | 35,50 | 35,60 | 0,00% | - |
| 06.11.2025 | 36,30 | 36,40 | 33,80 | 35,60 | -0,56% | - |
| 05.11.2025 | 35,70 | 36,20 | 35,70 | 35,80 | -0,28% | - |
| 04.11.2025 | 36,40 | 36,60 | 35,80 | 35,90 | -2,97% | - |
| 03.11.2025 | 37,30 | 37,60 | 36,60 | 37,00 | 0,54% | - |