Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.227,36 +109,98 (+0,30%) Gold
2.016,20 -30,20 (-1,48%) EUR/USD
1,0763 -0,0035 (-0,32%) Bitcoin EUR
40.782,44 +623,70 (+1,55%)
SCOR SE (SCR.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 27,58 | 27,89 | 27,44 | 27,61 | 27,61 | 238.723 |
| 07. Dez. 2023 | 27,79 | 27,85 | 27,40 | 27,56 | 27,56 | 357.580 |
| 06. Dez. 2023 | 28,34 | 28,56 | 27,78 | 27,78 | 27,78 | 278.373 |
| 05. Dez. 2023 | 28,29 | 28,56 | 28,19 | 28,29 | 28,29 | 336.164 |
| 04. Dez. 2023 | 28,82 | 28,85 | 27,95 | 28,35 | 28,35 | 270.565 |
| 01. Dez. 2023 | 29,20 | 29,26 | 28,74 | 28,84 | 28,84 | 227.519 |
| 30. Nov. 2023 | 28,75 | 29,04 | 28,75 | 28,93 | 28,93 | 667.145 |
| 29. Nov. 2023 | 28,95 | 29,02 | 28,41 | 28,58 | 28,58 | 293.641 |
| 28. Nov. 2023 | 28,83 | 29,46 | 28,77 | 29,01 | 29,01 | 200.095 |
| 27. Nov. 2023 | 28,75 | 28,98 | 28,71 | 28,87 | 28,87 | 232.024 |
| 24. Nov. 2023 | 28,56 | 28,79 | 28,56 | 28,76 | 28,76 | 201.040 |
| 23. Nov. 2023 | 28,63 | 28,72 | 28,52 | 28,52 | 28,52 | 214.846 |
| 22. Nov. 2023 | 28,59 | 29,25 | 28,59 | 28,60 | 28,60 | 334.525 |
| 21. Nov. 2023 | 28,40 | 28,86 | 28,40 | 28,54 | 28,54 | 256.318 |
| 20. Nov. 2023 | 28,25 | 28,65 | 28,24 | 28,43 | 28,43 | 329.861 |
| 17. Nov. 2023 | 28,27 | 28,91 | 28,25 | 28,30 | 28,30 | 397.287 |
| 16. Nov. 2023 | 28,46 | 28,60 | 28,09 | 28,15 | 28,15 | 533.470 |
| 15. Nov. 2023 | 28,25 | 28,69 | 28,19 | 28,51 | 28,51 | 374.084 |
| 14. Nov. 2023 | 27,90 | 28,95 | 27,79 | 28,50 | 28,50 | 487.398 |
| 13. Nov. 2023 | 27,11 | 27,92 | 26,76 | 27,92 | 27,92 | 525.350 |
| 10. Nov. 2023 | 26,48 | 27,14 | 25,25 | 27,03 | 27,03 | 1.045.275 |
| 09. Nov. 2023 | 28,24 | 28,24 | 27,61 | 28,01 | 28,01 | 352.509 |
| 08. Nov. 2023 | 27,81 | 28,17 | 27,45 | 28,14 | 28,14 | 445.756 |
| 07. Nov. 2023 | 28,20 | 28,35 | 27,64 | 27,99 | 27,99 | 272.273 |
| 06. Nov. 2023 | 28,40 | 28,50 | 27,97 | 28,27 | 28,27 | 239.215 |
| 03. Nov. 2023 | 28,67 | 28,82 | 28,17 | 28,48 | 28,48 | 218.267 |
| 02. Nov. 2023 | 29,29 | 29,40 | 28,59 | 28,59 | 28,59 | 400.662 |
| 01. Nov. 2023 | 28,27 | 29,42 | 28,27 | 29,21 | 29,21 | 291.409 |
| 31. Okt. 2023 | 27,71 | 28,24 | 27,63 | 28,15 | 28,15 | 237.090 |
| 30. Okt. 2023 | 27,14 | 27,75 | 27,13 | 27,63 | 27,63 | 286.180 |
| 27. Okt. 2023 | 27,65 | 27,82 | 26,72 | 27,01 | 27,01 | 351.510 |
| 26. Okt. 2023 | 27,78 | 28,04 | 27,65 | 27,72 | 27,72 | 198.990 |
| 25. Okt. 2023 | 27,86 | 28,14 | 27,77 | 28,00 | 28,00 | 181.119 |
| 24. Okt. 2023 | 27,90 | 28,11 | 27,68 | 27,97 | 27,97 | 246.078 |
| 23. Okt. 2023 | 28,31 | 28,40 | 27,52 | 27,62 | 27,62 | 423.752 |
| 20. Okt. 2023 | 28,75 | 28,76 | 28,20 | 28,21 | 28,21 | 332.340 |
| 19. Okt. 2023 | 28,71 | 29,10 | 28,39 | 28,95 | 28,95 | 299.904 |
| 18. Okt. 2023 | 28,80 | 28,95 | 28,51 | 28,88 | 28,88 | 253.485 |
| 17. Okt. 2023 | 28,62 | 28,85 | 28,48 | 28,75 | 28,75 | 162.226 |
| 16. Okt. 2023 | 28,35 | 28,96 | 28,30 | 28,68 | 28,68 | 255.627 |
| 13. Okt. 2023 | 29,16 | 29,44 | 28,19 | 28,27 | 28,27 | 262.493 |
| 12. Okt. 2023 | 29,25 | 29,44 | 29,02 | 29,14 | 29,14 | 219.650 |
| 11. Okt. 2023 | 29,09 | 29,45 | 29,02 | 29,10 | 29,10 | 502.830 |
| 10. Okt. 2023 | 28,90 | 29,40 | 28,89 | 29,32 | 29,32 | 263.121 |
| 09. Okt. 2023 | 29,09 | 29,19 | 28,61 | 28,80 | 28,80 | 271.239 |
| 06. Okt. 2023 | 28,90 | 29,30 | 28,89 | 29,27 | 29,27 | 237.172 |
| 05. Okt. 2023 | 28,72 | 28,94 | 28,32 | 28,76 | 28,76 | 201.421 |
| 04. Okt. 2023 | 28,80 | 28,96 | 28,50 | 28,60 | 28,60 | 213.853 |
| 03. Okt. 2023 | 28,96 | 29,38 | 28,84 | 28,92 | 28,92 | 225.082 |
| 02. Okt. 2023 | 29,48 | 29,65 | 28,94 | 29,04 | 29,04 | 301.454 |
| 29. Sept. 2023 | 29,72 | 29,75 | 29,03 | 29,47 | 29,47 | 317.052 |
| 28. Sept. 2023 | 29,28 | 29,68 | 29,23 | 29,68 | 29,68 | 226.018 |
| 27. Sept. 2023 | 29,81 | 29,81 | 29,05 | 29,28 | 29,28 | 377.808 |
| 26. Sept. 2023 | 29,74 | 30,01 | 29,59 | 29,80 | 29,80 | 269.129 |
| 25. Sept. 2023 | 29,65 | 30,11 | 29,46 | 29,74 | 29,74 | 299.597 |
| 22. Sept. 2023 | 30,25 | 30,25 | 29,55 | 29,80 | 29,80 | 296.059 |
| 21. Sept. 2023 | 30,20 | 30,43 | 30,08 | 30,37 | 30,37 | 235.455 |
| 20. Sept. 2023 | 30,80 | 30,80 | 30,23 | 30,42 | 30,42 | 324.891 |
| 19. Sept. 2023 | 30,60 | 30,85 | 30,51 | 30,68 | 30,68 | 278.148 |
| 18. Sept. 2023 | 30,90 | 31,06 | 30,63 | 30,71 | 30,71 | 218.427 |
| 15. Sept. 2023 | 31,20 | 31,42 | 30,87 | 31,00 | 31,00 | 503.432 |
| 14. Sept. 2023 | 30,64 | 31,06 | 30,50 | 31,00 | 31,00 | 472.594 |
| 13. Sept. 2023 | 30,64 | 30,74 | 30,15 | 30,65 | 30,65 | 251.065 |
| 12. Sept. 2023 | 30,35 | 30,74 | 30,16 | 30,70 | 30,70 | 311.986 |
| 11. Sept. 2023 | 29,47 | 30,49 | 29,45 | 30,40 | 30,40 | 507.197 |
| 08. Sept. 2023 | 29,68 | 29,68 | 29,04 | 29,40 | 29,40 | 290.781 |
| 07. Sept. 2023 | 28,10 | 29,62 | 28,10 | 29,61 | 29,61 | 647.235 |
| 06. Sept. 2023 | 28,17 | 28,29 | 27,77 | 28,29 | 28,29 | 240.133 |
| 05. Sept. 2023 | 28,10 | 28,52 | 27,92 | 28,18 | 28,18 | 235.445 |
| 04. Sept. 2023 | 28,37 | 28,42 | 28,02 | 28,17 | 28,17 | 195.491 |
| 01. Sept. 2023 | 28,74 | 28,80 | 28,12 | 28,27 | 28,27 | 269.752 |
| 31. Aug. 2023 | 28,84 | 28,98 | 28,57 | 28,74 | 28,74 | 386.025 |
| 30. Aug. 2023 | 29,00 | 29,08 | 28,62 | 28,80 | 28,80 | 215.932 |
| 29. Aug. 2023 | 28,95 | 29,08 | 28,80 | 28,97 | 28,97 | 187.499 |
| 28. Aug. 2023 | 28,94 | 29,05 | 28,68 | 28,86 | 28,86 | 150.311 |
| 25. Aug. 2023 | 28,89 | 29,22 | 28,66 | 28,77 | 28,77 | 195.860 |
| 24. Aug. 2023 | 28,48 | 28,96 | 28,47 | 28,93 | 28,93 | 237.839 |
| 23. Aug. 2023 | 27,99 | 28,36 | 27,99 | 28,32 | 28,32 | 247.053 |
| 22. Aug. 2023 | 28,15 | 28,52 | 27,90 | 27,96 | 27,96 | 206.730 |
| 21. Aug. 2023 | 28,18 | 28,43 | 27,92 | 27,98 | 27,98 | 170.727 |
| 18. Aug. 2023 | 28,21 | 28,40 | 27,89 | 28,12 | 28,12 | 259.932 |
| 17. Aug. 2023 | 28,40 | 28,95 | 28,31 | 28,32 | 28,32 | 291.624 |
| 16. Aug. 2023 | 28,68 | 28,78 | 28,32 | 28,53 | 28,53 | 209.944 |
| 15. Aug. 2023 | 28,78 | 28,90 | 28,15 | 28,71 | 28,71 | 271.901 |
| 14. Aug. 2023 | 28,45 | 28,90 | 28,35 | 28,77 | 28,77 | 210.700 |
| 11. Aug. 2023 | 28,80 | 28,80 | 28,35 | 28,43 | 28,43 | 351.930 |
| 10. Aug. 2023 | 28,30 | 28,99 | 28,28 | 28,87 | 28,87 | 344.414 |
| 09. Aug. 2023 | 28,00 | 28,15 | 27,53 | 28,15 | 28,15 | 488.711 |
| 08. Aug. 2023 | 27,60 | 27,84 | 27,40 | 27,78 | 27,78 | 266.829 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 27,54 | 27,79 | 27,35 | 27,70 | 27,70 | 253.587 |
| 03. Aug. 2023 | 27,19 | 27,58 | 27,04 | 27,40 | 27,40 | 339.529 |
| 02. Aug. 2023 | 27,16 | 27,48 | 26,75 | 27,19 | 27,19 | 265.692 |
| 01. Aug. 2023 | 27,20 | 27,55 | 27,07 | 27,40 | 27,40 | 282.413 |
| 31. Juli 2023 | 28,25 | 28,25 | 26,97 | 27,17 | 27,17 | 472.564 |
| 28. Juli 2023 | 27,53 | 28,21 | 27,26 | 28,07 | 28,07 | 379.309 |
| 27. Juli 2023 | 26,79 | 27,94 | 26,10 | 27,49 | 27,49 | 761.640 |
| 26. Juli 2023 | 28,50 | 28,80 | 28,19 | 28,66 | 28,66 | 378.133 |
| 25. Juli 2023 | 28,55 | 28,85 | 28,50 | 28,50 | 28,50 | 264.984 |
| 24. Juli 2023 | 28,39 | 28,60 | 28,29 | 28,52 | 28,52 | 274.393 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
