SCOR SE SCR
EURONEXT · Frankreich · Finanzen
€31,38-0,44 (-1,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31,38 | -1,38 % | €31,38 | €31,46 | €30,98 | 701,32K |
| 2026-09-30 | €31,82 | -3,34 % | €33,08 | €33,08 | €31,70 | 677,07K |
| 2026-09-29 | €32,92 | -1,08 % | €33,26 | €33,30 | €32,92 | 332,96K |
| 2026-09-28 | €33,28 | +0,36 % | €33,42 | €33,48 | €33,00 | 457,47K |
| 2026-09-25 | €33,16 | +0,36 % | €33,02 | €33,40 | €33,02 | 421,11K |
| 2026-09-24 | €33,04 | +2,29 % | €32,18 | €33,18 | €32,08 | 505,72K |
| 2026-09-23 | €32,30 | +0,44 % | €32,22 | €32,50 | €32,00 | 359,48K |
| 2026-09-22 | €32,16 | -1,83 % | €32,74 | €32,74 | €32,16 | 329,07K |
| 2026-09-21 | €32,76 | +1,24 % | €32,50 | €32,82 | €32,38 | 317,44K |
| 2026-09-18 | €32,36 | -1,04 % | €32,50 | €32,62 | €32,12 | 834,03K |
| 2026-09-17 | €32,70 | -0,61 % | €32,86 | €33,14 | €32,70 | 562,86K |
| 2026-09-16 | €32,90 | +0,86 % | €32,60 | €32,94 | €32,42 | 641,60K |
| 2026-09-15 | €32,62 | -0,91 % | €32,88 | €33,14 | €32,62 | 685,21K |
| 2026-09-14 | €32,92 | +0,92 % | €32,66 | €33,04 | €32,62 | 229,47K |
| 2026-09-11 | €32,62 | +1,05 % | €32,56 | €32,92 | €32,44 | 347,80K |
| 2026-09-10 | €32,28 | +0,69 % | €32,20 | €32,68 | €32,14 | 320,47K |
| 2026-09-09 | €32,06 | -2,14 % | €32,54 | €32,66 | €31,78 | 555,62K |
| 2026-09-08 | €32,76 | -0,43 % | €32,84 | €32,94 | €32,52 | 455,56K |
| 2026-09-07 | €32,90 | -2,95 % | €33,86 | €33,88 | €32,90 | 350,46K |
| 2026-09-04 | €33,90 | -1,57 % | €34,36 | €34,44 | €33,90 | 375,11K |
| 2026-09-03 | €34,44 | +0,47 % | €34,38 | €34,54 | €34,06 | 395,04K |
| 2026-09-02 | €34,28 | -0,06 % | €34,26 | €34,52 | €34,24 | 275,20K |
| 2026-09-01 | €34,30 | +1,54 % | €33,86 | €34,32 | €33,80 | 472,77K |
| 2026-08-31 | €33,78 | -0,06 % | €33,90 | €34,10 | €33,76 | 241,85K |
| 2026-08-28 | €33,80 | +0,54 % | €33,90 | €34,08 | €33,66 | 196,38K |
| 2026-08-27 | €33,62 | -0,59 % | €33,70 | €33,86 | €33,28 | 310,44K |
| 2026-08-26 | €33,82 | +0,54 % | €33,78 | €33,88 | €33,62 | 289,01K |
| 2026-08-25 | €33,64 | +0,18 % | €33,72 | €33,86 | €33,60 | 172,92K |
| 2026-08-24 | €33,58 | +0,60 % | €33,38 | €33,70 | €33,22 | 237,42K |
| 2026-08-21 | €33,38 | +1,21 % | €33,10 | €33,44 | €33,00 | 283,28K |
| 2026-08-20 | €32,98 | -1,55 % | €33,44 | €33,44 | €32,68 | 565,98K |
| 2026-08-19 | €33,50 | -1,41 % | €33,86 | €33,94 | €33,50 | 368,38K |
| 2026-08-18 | €33,98 | -2,02 % | €33,82 | €34,06 | €33,60 | 461,11K |
| 2026-08-17 | €34,68 | +0,29 % | €34,52 | €34,90 | €34,34 | 280,33K |
| 2026-08-14 | €34,58 | +1,47 % | €34,14 | €34,70 | €34,14 | 186,51K |
| 2026-08-13 | €34,08 | -0,53 % | €34,30 | €34,48 | €34,02 | 212,53K |
| 2026-08-12 | €34,26 | +0,65 % | €34,10 | €34,28 | €33,96 | 268,56K |
| 2026-08-11 | €34,04 | -1,33 % | €34,40 | €34,54 | €33,96 | 263,27K |
| 2026-08-10 | €34,50 | 0,00 % | €34,40 | €34,56 | €34,20 | 275,97K |
| 2026-08-07 | €34,50 | +0,58 % | €34,20 | €34,74 | €33,94 | 379,36K |
| 2026-08-06 | €34,30 | +0,65 % | €34,24 | €34,56 | €33,94 | 445,70K |
| 2026-08-05 | €34,08 | 0,00 % | €34,06 | €34,28 | €33,96 | 394,75K |
| 2026-08-04 | €34,08 | -0,18 % | €34,08 | €34,24 | €33,80 | 378,16K |
| 2026-08-03 | €34,14 | -0,47 % | €34,18 | €34,20 | €33,84 | 357,84K |
| 2026-07-31 | €34,30 | -0,35 % | €34,54 | €34,78 | €33,96 | 653,34K |
| 2026-07-30 | €34,42 | +2,99 % | €33,60 | €35,30 | €33,50 | 617,59K |
| 2026-07-29 | €33,42 | -1,65 % | €33,98 | €34,06 | €33,34 | 517,45K |
| 2026-07-28 | €33,98 | +0,53 % | €33,86 | €34,12 | €33,76 | 338,98K |
| 2026-07-27 | €33,80 | -0,12 % | €33,90 | €34,23 | €33,80 | 551,80K |
| 2026-07-24 | €33,84 | +2,30 % | €33,28 | €33,88 | €33,28 | 344,52K |
| 2026-07-23 | €33,08 | 0,00 % | €33,00 | €33,26 | €32,60 | 455,04K |
| 2026-07-22 | €33,08 | +0,98 % | €32,82 | €33,48 | €32,76 | 348,40K |
| 2026-07-21 | €32,76 | -1,33 % | €33,20 | €33,20 | €32,52 | 510,86K |
| 2026-07-20 | €33,20 | +0,48 % | €32,94 | €33,42 | €32,84 | 414,87K |
| 2026-07-17 | €33,04 | +1,29 % | €32,50 | €33,14 | €32,50 | 459,72K |
| 2026-07-16 | €32,62 | +1,43 % | €32,10 | €32,62 | €31,90 | 505,73K |
| 2026-07-15 | €32,16 | -0,68 % | €32,16 | €32,32 | €31,84 | 503,71K |
| 2026-07-14 | €32,38 | +0,62 % | €32,18 | €32,46 | €31,92 | 375,75K |
| 2026-07-13 | €32,18 | +0,94 % | €32,00 | €32,46 | €31,98 | 433,10K |
| 2026-07-10 | €31,88 | +1,01 % | €31,60 | €31,98 | €31,48 | 446,42K |
| 2026-07-09 | €31,56 | -0,88 % | €31,82 | €31,92 | €31,46 | 449,99K |
| 2026-07-08 | €31,84 | -0,13 % | €31,70 | €31,88 | €31,26 | 474,81K |
| 2026-07-07 | €31,88 | +1,85 % | €31,40 | €31,92 | €31,32 | 507,65K |
| 2026-07-06 | €31,30 | 0,00 % | €31,42 | €31,62 | €31,26 | 369,32K |
| 2026-07-03 | €31,30 | +0,26 % | €31,16 | €31,40 | €31,10 | 325,94K |
| 2026-07-02 | €31,22 | -1,20 % | €31,72 | €31,72 | €31,10 | 771,48K |
| 2026-07-01 | €31,60 | -0,44 % | €31,70 | €31,70 | €31,06 | 428,94K |
| 2026-06-30 | €31,74 | +0,57 % | €31,56 | €31,94 | €31,52 | 309,54K |
| 2026-06-29 | €31,56 | -1,31 % | €32,00 | €32,00 | €31,48 | 258,91K |
| 2026-06-26 | €31,98 | +0,50 % | €31,70 | €32,08 | €31,70 | 428,47K |
| 2026-06-25 | €31,82 | +1,66 % | €31,30 | €32,10 | €31,30 | 481,93K |
| 2026-06-24 | €31,30 | -0,45 % | €31,32 | €31,52 | €31,16 | 502,66K |
| 2026-06-23 | €31,44 | -1,19 % | €31,72 | €31,76 | €30,68 | 584,94K |
| 2026-06-22 | €31,82 | +1,21 % | €31,44 | €31,82 | €31,34 | 318,57K |
| 2026-06-19 | €31,44 | +0,96 % | €31,14 | €31,44 | €31,10 | 842,34K |
| 2026-06-18 | €31,14 | -0,70 % | €30,98 | €31,28 | €30,70 | 430,30K |
| 2026-06-17 | €31,36 | -0,70 % | €31,18 | €31,38 | €30,80 | 628,11K |
| 2026-06-16 | €31,58 | +1,02 % | €31,40 | €31,62 | €31,22 | 322,10K |
| 2026-06-15 | €31,26 | +0,71 % | €31,34 | €31,40 | €30,88 | 443,47K |
| 2026-06-12 | €31,04 | +0,32 % | €31,02 | €31,24 | €30,88 | 291,39K |
| 2026-06-11 | €30,94 | +1,11 % | €30,50 | €30,94 | €30,50 | 296,85K |
| 2026-06-10 | €30,60 | +1,46 % | €30,30 | €30,74 | €30,06 | 452,48K |
| 2026-06-09 | €30,16 | 0,00 % | €30,14 | €30,60 | €30,14 | 382,19K |
| 2026-06-08 | €30,16 | -1,24 % | €30,56 | €30,56 | €30,16 | 400,09K |
| 2026-06-05 | €30,54 | +0,93 % | €30,30 | €30,64 | €30,30 | 278,46K |
| 2026-06-04 | €30,26 | +0,40 % | €30,22 | €30,44 | €30,14 | 216,31K |
| 2026-06-03 | €30,14 | -0,66 % | €30,34 | €30,42 | €30,06 | 265,91K |
| 2026-06-02 | €30,34 | +0,20 % | €30,46 | €30,56 | €30,02 | 356,27K |
| 2026-06-01 | €30,28 | -1,62 % | €30,60 | €30,60 | €30,20 | 320,52K |
| 2026-05-29 | €30,78 | -0,45 % | €31,02 | €31,02 | €30,60 | 534,63K |