50,150€
1,11%
Echtzeit-Aktienkurs ScanSource
Bid:
Ask:
Aktienkurse zur ScanSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 03.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 5,08% | - |
| 02.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 29.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 28.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 27.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 26.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 25.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 3,85% | - |
| 22.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,70% | - |
| 21.11.2024 | 46,70 | 48,30 | 46,50 | 48,10 | 5,02% | - |
| 20.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 19.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 18.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 15.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 14.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 13.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 12.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 11.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 3,42% | - |
| 08.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 07.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 12,56% | - |
| 06.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 05.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 04.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 01.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | - |
| 31.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 30.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 29.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 28.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 25.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 24.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 23.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 22.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 21.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 18.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 17.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 16.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,67% | - |
| 15.10.2024 | 44,50 | 44,90 | 44,10 | 44,70 | 2,52% | - |
| 14.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 11.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 10.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 09.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 08.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 07.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 04.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 03.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 02.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 01.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 30.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 27.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 26.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 25.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 24.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 23.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 20.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 19.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 18.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 17.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 16.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 13.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 12.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 11.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 10.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 09.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 06.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 05.09.2024 | 43,40 | 43,40 | 43,00 | 43,00 | -1,38% | 51,00 |
| 04.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -4,80% | - |
| 03.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 02.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 30.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 29.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 8,45% | - |
| 28.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 27.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 26.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 23.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 22.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 21.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 20.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 19.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 16.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 15.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 14.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 13.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 12.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 09.08.2024 | 43,20 | 43,80 | 43,20 | 43,80 | 4,29% | 135,00 |
| 08.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 07.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 06.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 05.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -6,19% | - |
| 02.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -5,44% | - |
| 01.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 31.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 30.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 29.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 3,13% | - |
| 26.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 25.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | - |
| 24.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 23.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 22.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 19.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 18.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |