SCOR SE (SCR.PA) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 34.26 | 34.52 | 34.24 | 34.28 | -0.06% | 275,201 |
| 2026-09-01 | 33.86 | 34.32 | 33.80 | 34.30 | +1.54% | 472,768 |
| 2026-08-31 | 33.90 | 34.10 | 33.76 | 33.78 | -0.06% | 241,849 |
| 2026-08-28 | 33.90 | 34.08 | 33.66 | 33.80 | +0.54% | 196,379 |
| 2026-08-27 | 33.70 | 33.86 | 33.28 | 33.62 | -0.59% | 310,443 |
| 2026-08-26 | 33.78 | 33.88 | 33.62 | 33.82 | +0.54% | 289,011 |
| 2026-08-25 | 33.72 | 33.86 | 33.60 | 33.64 | +0.18% | 172,917 |
| 2026-08-24 | 33.38 | 33.70 | 33.22 | 33.58 | +0.60% | 237,419 |
| 2026-08-21 | 33.10 | 33.44 | 33.00 | 33.38 | +1.21% | 283,283 |
| 2026-08-20 | 33.44 | 33.44 | 32.68 | 32.98 | -1.55% | 565,975 |
| 2026-08-19 | 33.86 | 33.94 | 33.50 | 33.50 | -1.41% | 368,381 |
| 2026-08-18 | 33.82 | 34.06 | 33.60 | 33.98 | -2.02% | 461,109 |
| 2026-08-17 | 34.52 | 34.90 | 34.34 | 34.68 | +0.29% | 280,332 |
| 2026-08-14 | 34.14 | 34.70 | 34.14 | 34.58 | +1.47% | 186,508 |
| 2026-08-13 | 34.30 | 34.48 | 34.02 | 34.08 | -0.53% | 212,526 |
| 2026-08-12 | 34.10 | 34.28 | 33.96 | 34.26 | +0.65% | 268,557 |
| 2026-08-11 | 34.40 | 34.54 | 33.96 | 34.04 | -1.33% | 263,267 |
| 2026-08-10 | 34.40 | 34.56 | 34.20 | 34.50 | +0.00% | 275,970 |
| 2026-08-07 | 34.20 | 34.74 | 33.94 | 34.50 | +0.58% | 379,359 |
| 2026-08-06 | 34.24 | 34.56 | 33.94 | 34.30 | +0.65% | 445,702 |
| 2026-08-05 | 34.06 | 34.28 | 33.96 | 34.08 | +0.00% | 394,751 |
| 2026-08-04 | 34.08 | 34.24 | 33.80 | 34.08 | -0.18% | 378,164 |
| 2026-08-03 | 34.18 | 34.20 | 33.84 | 34.14 | -0.47% | 357,843 |
| 2026-07-31 | 34.54 | 34.78 | 33.96 | 34.30 | -0.35% | 653,342 |
| 2026-07-30 | 33.60 | 35.30 | 33.50 | 34.42 | +2.99% | 617,588 |
| 2026-07-29 | 33.98 | 34.06 | 33.34 | 33.42 | -1.65% | 517,450 |
| 2026-07-28 | 33.86 | 34.12 | 33.76 | 33.98 | +0.53% | 338,978 |
| 2026-07-27 | 33.90 | 34.23 | 33.80 | 33.80 | -0.12% | 551,795 |
| 2026-07-24 | 33.28 | 33.88 | 33.28 | 33.84 | +2.30% | 344,520 |
| 2026-07-23 | 33.00 | 33.26 | 32.60 | 33.08 | +0.00% | 455,035 |
| 2026-07-22 | 32.82 | 33.48 | 32.76 | 33.08 | +0.98% | 348,398 |
| 2026-07-21 | 33.20 | 33.20 | 32.52 | 32.76 | -1.33% | 510,863 |
| 2026-07-20 | 32.94 | 33.42 | 32.84 | 33.20 | +0.48% | 414,866 |
| 2026-07-17 | 32.50 | 33.14 | 32.50 | 33.04 | +1.29% | 459,717 |
| 2026-07-16 | 32.10 | 32.62 | 31.90 | 32.62 | +1.43% | 505,725 |
| 2026-07-15 | 32.16 | 32.32 | 31.84 | 32.16 | -0.68% | 503,711 |
| 2026-07-14 | 32.18 | 32.46 | 31.92 | 32.38 | +0.62% | 375,747 |
| 2026-07-13 | 32.00 | 32.46 | 31.98 | 32.18 | +0.94% | 433,097 |
| 2026-07-10 | 31.60 | 31.98 | 31.48 | 31.88 | +1.01% | 446,422 |
| 2026-07-09 | 31.82 | 31.92 | 31.46 | 31.56 | -0.88% | 449,994 |
| 2026-07-08 | 31.70 | 31.88 | 31.26 | 31.84 | -0.13% | 474,805 |
| 2026-07-07 | 31.40 | 31.92 | 31.32 | 31.88 | +1.85% | 507,645 |
| 2026-07-06 | 31.42 | 31.62 | 31.26 | 31.30 | +0.00% | 369,317 |
| 2026-07-03 | 31.16 | 31.40 | 31.10 | 31.30 | +0.26% | 325,943 |
| 2026-07-02 | 31.72 | 31.72 | 31.10 | 31.22 | -1.20% | 771,479 |
| 2026-07-01 | 31.70 | 31.70 | 31.06 | 31.60 | -0.44% | 428,935 |
| 2026-06-30 | 31.56 | 31.94 | 31.52 | 31.74 | +0.57% | 309,540 |
| 2026-06-29 | 32.00 | 32.00 | 31.48 | 31.56 | -1.31% | 258,913 |
| 2026-06-26 | 31.70 | 32.08 | 31.70 | 31.98 | +0.50% | 428,466 |
| 2026-06-25 | 31.30 | 32.10 | 31.30 | 31.82 | +1.66% | 481,927 |
| 2026-06-24 | 31.32 | 31.52 | 31.16 | 31.30 | -0.45% | 502,658 |
| 2026-06-23 | 31.72 | 31.76 | 30.68 | 31.44 | -1.19% | 584,942 |
| 2026-06-22 | 31.44 | 31.82 | 31.34 | 31.82 | +1.21% | 318,569 |
| 2026-06-19 | 31.14 | 31.44 | 31.10 | 31.44 | +0.96% | 842,343 |
| 2026-06-18 | 30.98 | 31.28 | 30.70 | 31.14 | -0.70% | 430,298 |
| 2026-06-17 | 31.18 | 31.38 | 30.80 | 31.36 | -0.70% | 628,108 |
| 2026-06-16 | 31.40 | 31.62 | 31.22 | 31.58 | +1.02% | 322,102 |
| 2026-06-15 | 31.34 | 31.40 | 30.88 | 31.26 | +0.71% | 443,471 |
| 2026-06-12 | 31.02 | 31.24 | 30.88 | 31.04 | +0.32% | 291,385 |
| 2026-06-11 | 30.50 | 30.94 | 30.50 | 30.94 | +1.11% | 296,848 |
| 2026-06-10 | 30.30 | 30.74 | 30.06 | 30.60 | +1.46% | 452,482 |
| 2026-06-09 | 30.14 | 30.60 | 30.14 | 30.16 | +0.00% | 382,191 |
| 2026-06-08 | 30.56 | 30.56 | 30.16 | 30.16 | -1.24% | 400,094 |
| 2026-06-05 | 30.30 | 30.64 | 30.30 | 30.54 | +0.93% | 278,456 |
| 2026-06-04 | 30.22 | 30.44 | 30.14 | 30.26 | +0.40% | 216,306 |
| 2026-06-03 | 30.34 | 30.42 | 30.06 | 30.14 | -0.66% | 265,912 |
| 2026-06-02 | 30.46 | 30.56 | 30.02 | 30.34 | +0.20% | 356,273 |
| 2026-06-01 | 30.60 | 30.60 | 30.20 | 30.28 | -1.62% | 320,518 |
| 2026-05-29 | 31.02 | 31.02 | 30.60 | 30.78 | -0.45% | 534,634 |
| 2026-05-28 | 31.10 | 31.16 | 30.70 | 30.92 | -1.28% | 511,676 |
| 2026-05-27 | 31.86 | 31.86 | 31.28 | 31.32 | -1.69% | 389,735 |
| 2026-05-26 | 32.08 | 32.16 | 31.84 | 31.86 | -0.69% | 382,269 |
| 2026-05-25 | 32.00 | 32.36 | 32.00 | 32.08 | +0.56% | 291,278 |
| 2026-05-22 | 32.00 | 32.18 | 31.80 | 31.90 | -0.62% | 381,052 |
| 2026-05-21 | 32.70 | 32.78 | 31.98 | 32.10 | -2.43% | 562,309 |
| 2026-05-20 | 32.60 | 32.96 | 32.44 | 32.90 | +0.80% | 349,200 |
| 2026-05-19 | 32.90 | 33.04 | 32.60 | 32.64 | -0.67% | 423,300 |
| 2026-05-18 | 31.68 | 32.86 | 31.60 | 32.86 | +3.14% | 800,916 |
| 2026-05-15 | 31.38 | 32.04 | 31.38 | 31.86 | +1.08% | 1,061,711 |
| 2026-05-14 | 31.30 | 31.78 | 31.30 | 31.52 | +1.29% | 481,928 |
| 2026-05-13 | 31.14 | 31.68 | 31.02 | 31.12 | +0.26% | 984,375 |
| 2026-05-12 | 31.18 | 31.22 | 30.82 | 31.04 | -1.21% | 799,248 |
| 2026-05-11 | 30.90 | 31.42 | 30.76 | 31.42 | +1.42% | 484,215 |
| 2026-05-08 | 30.80 | 31.10 | 30.68 | 30.98 | -0.19% | 529,526 |
| 2026-05-07 | 31.50 | 31.50 | 31.02 | 31.04 | -1.71% | 755,234 |
| 2026-05-06 | 30.40 | 31.80 | 30.28 | 31.58 | +6.47% | 1,126,485 |
| 2026-05-05 | 29.62 | 29.96 | 29.26 | 29.66 | +0.20% | 942,607 |
| 2026-05-04 | 29.82 | 29.82 | 29.18 | 29.60 | -6.68% | 1,036,962 |
| 2026-04-30 | 31.34 | 31.78 | 31.12 | 31.72 | +1.54% | 564,998 |
| 2026-04-29 | 31.90 | 31.90 | 30.92 | 31.24 | -2.25% | 458,863 |
| 2026-04-28 | 31.70 | 32.04 | 31.66 | 31.96 | +1.33% | 442,594 |
| 2026-04-27 | 32.26 | 32.26 | 31.40 | 31.54 | -2.47% | 558,864 |
| 2026-04-24 | 32.30 | 32.52 | 32.18 | 32.34 | -0.49% | 585,256 |
| 2026-04-23 | 32.56 | 32.58 | 32.14 | 32.50 | +0.25% | 277,010 |
| 2026-04-22 | 33.02 | 33.20 | 32.30 | 32.42 | -1.58% | 619,806 |
| 2026-04-21 | 33.00 | 33.48 | 32.92 | 32.94 | -0.48% | 561,389 |
| 2026-04-20 | 32.72 | 33.12 | 32.60 | 33.10 | +0.73% | 355,126 |
| 2026-04-17 | 32.78 | 32.92 | 32.58 | 32.86 | +0.67% | 388,317 |
| 2026-04-16 | 32.88 | 33.02 | 32.64 | 32.64 | -0.73% | 473,102 |
| 2026-04-15 | 32.80 | 32.88 | 32.50 | 32.88 | +0.24% | 513,764 |
| 2026-04-14 | 32.34 | 32.80 | 32.24 | 32.80 | +1.99% | 748,180 |
| 2026-04-13 | 32.12 | 32.20 | 31.82 | 32.16 | +0.12% | 625,901 |
| 2026-04-10 | 31.88 | 32.24 | 31.86 | 32.12 | +1.07% | 610,397 |
| 2026-04-09 | 31.82 | 31.98 | 31.50 | 31.78 | +0.44% | 418,318 |
| 2026-04-08 | 32.00 | 32.10 | 30.86 | 31.64 | +1.28% | 571,864 |
| 2026-04-07 | 31.04 | 31.68 | 31.04 | 31.24 | +1.03% | 701,487 |
| 2026-04-02 | 30.46 | 30.96 | 30.42 | 30.92 | +0.78% | 670,820 |
| 2026-04-01 | 31.00 | 31.30 | 30.52 | 30.68 | +0.39% | 604,703 |
| 2026-03-31 | 30.54 | 30.84 | 30.44 | 30.56 | +0.33% | 477,849 |
| 2026-03-30 | 30.14 | 30.70 | 30.02 | 30.46 | +0.79% | 565,984 |
| 2026-03-27 | 30.56 | 30.64 | 30.08 | 30.22 | -0.85% | 569,418 |
| 2026-03-26 | 30.34 | 30.56 | 30.04 | 30.48 | -0.13% | 476,192 |
| 2026-03-25 | 30.56 | 30.68 | 30.32 | 30.52 | +1.33% | 613,046 |
| 2026-03-24 | 30.12 | 30.30 | 29.78 | 30.12 | -0.07% | 626,369 |
| 2026-03-23 | 29.94 | 30.64 | 29.12 | 30.14 | -0.53% | 685,171 |
| 2026-03-20 | 30.80 | 31.00 | 30.20 | 30.30 | -1.24% | 4,500,796 |
| 2026-03-19 | 31.12 | 31.26 | 30.50 | 30.68 | -1.41% | 728,391 |
| 2026-03-18 | 31.76 | 31.78 | 31.08 | 31.12 | -1.52% | 614,435 |
| 2026-03-17 | 30.42 | 31.60 | 30.38 | 31.60 | +4.02% | 809,210 |
| 2026-03-16 | 30.24 | 30.68 | 30.16 | 30.38 | +0.53% | 529,615 |
| 2026-03-13 | 29.90 | 30.22 | 29.50 | 30.22 | +1.41% | 608,063 |
| 2026-03-12 | 29.78 | 30.06 | 29.64 | 29.80 | -0.33% | 517,184 |
| 2026-03-11 | 29.94 | 30.06 | 29.38 | 29.90 | -0.86% | 648,466 |
| 2026-03-10 | 30.18 | 30.44 | 29.98 | 30.16 | +2.31% | 1,162,493 |
| 2026-03-09 | 28.92 | 30.00 | 28.48 | 29.48 | -0.07% | 882,757 |
| 2026-03-06 | 29.94 | 30.14 | 29.04 | 29.50 | -1.40% | 664,972 |
| 2026-03-05 | 29.76 | 30.78 | 29.70 | 29.92 | +0.54% | 1,089,409 |
| 2026-03-04 | 29.02 | 30.68 | 29.02 | 29.76 | +2.62% | 1,157,357 |
| 2026-03-03 | 30.06 | 30.06 | 28.66 | 29.00 | -4.48% | 1,249,556 |
| 2026-03-02 | 30.26 | 30.66 | 29.92 | 30.36 | -1.75% | 771,153 |
| 2026-02-27 | 30.40 | 31.08 | 30.34 | 30.90 | +1.64% | 560,632 |
| 2026-02-26 | 30.18 | 30.46 | 29.80 | 30.40 | +0.60% | 452,492 |
| 2026-02-25 | 29.64 | 30.48 | 29.50 | 30.22 | +2.16% | 532,874 |
| 2026-02-24 | 29.62 | 29.80 | 29.30 | 29.58 | -0.07% | 298,922 |
| 2026-02-23 | 29.70 | 30.08 | 29.48 | 29.60 | -0.54% | 368,766 |
| 2026-02-20 | 29.54 | 29.84 | 29.40 | 29.76 | +1.22% | 339,173 |
| 2026-02-19 | 29.14 | 29.52 | 29.14 | 29.40 | +0.89% | 258,570 |
| 2026-02-18 | 29.28 | 29.50 | 28.82 | 29.14 | -0.68% | 540,547 |
| 2026-02-17 | 28.82 | 29.66 | 28.70 | 29.34 | +1.73% | 492,612 |
| 2026-02-16 | 28.76 | 29.24 | 28.64 | 28.84 | +0.49% | 371,263 |
| 2026-02-13 | 29.02 | 29.28 | 28.36 | 28.70 | -1.17% | 452,020 |
| 2026-02-12 | 28.78 | 29.22 | 28.60 | 29.04 | +2.25% | 555,083 |
| 2026-02-11 | 28.24 | 28.66 | 27.92 | 28.40 | +0.71% | 492,570 |
| 2026-02-10 | 28.54 | 28.54 | 28.06 | 28.20 | -1.47% | 585,270 |
| 2026-02-09 | 29.06 | 29.26 | 28.60 | 28.62 | -1.17% | 372,926 |
| 2026-02-06 | 28.90 | 29.22 | 28.76 | 28.96 | +0.42% | 366,540 |
| 2026-02-05 | 28.98 | 29.14 | 28.72 | 28.84 | -0.28% | 619,412 |
| 2026-02-04 | 28.34 | 29.36 | 28.34 | 28.92 | +2.92% | 1,125,978 |
| 2026-02-03 | 28.10 | 28.44 | 27.96 | 28.10 | +0.36% | 600,015 |
| 2026-02-02 | 27.56 | 28.24 | 27.50 | 28.00 | +1.82% | 675,791 |
| 2026-01-30 | 27.26 | 27.60 | 27.22 | 27.50 | +0.95% | 382,800 |
| 2026-01-29 | 27.20 | 27.28 | 27.02 | 27.24 | +0.15% | 296,923 |
| 2026-01-28 | 27.04 | 27.20 | 26.68 | 27.20 | +0.89% | 495,571 |
| 2026-01-27 | 27.10 | 27.38 | 26.96 | 26.96 | -0.07% | 358,098 |
| 2026-01-26 | 26.94 | 27.06 | 26.78 | 26.98 | +0.52% | 396,330 |
| 2026-01-23 | 26.88 | 27.08 | 26.82 | 26.84 | -0.22% | 422,953 |
| 2026-01-22 | 27.12 | 27.54 | 26.90 | 26.90 | +0.07% | 698,330 |
| 2026-01-21 | 27.50 | 27.58 | 26.82 | 26.88 | -3.52% | 732,618 |
| 2026-01-20 | 28.18 | 28.18 | 27.70 | 27.86 | -1.07% | 430,523 |
| 2026-01-19 | 27.66 | 28.40 | 27.60 | 28.16 | +0.86% | 394,353 |
| 2026-01-16 | 27.94 | 28.16 | 27.80 | 27.92 | -0.36% | 379,259 |
| 2026-01-15 | 28.26 | 28.32 | 27.96 | 28.02 | -0.92% | 392,249 |
| 2026-01-14 | 27.88 | 28.34 | 27.64 | 28.28 | +0.93% | 324,236 |
| 2026-01-13 | 28.54 | 28.54 | 27.88 | 28.02 | -1.82% | 497,739 |
| 2026-01-12 | 28.58 | 28.80 | 28.06 | 28.54 | +1.06% | 411,069 |
| 2026-01-09 | 28.24 | 28.48 | 28.04 | 28.24 | +0.00% | 321,298 |
| 2026-01-08 | 27.70 | 28.36 | 27.62 | 28.24 | +1.95% | 573,271 |
| 2026-01-07 | 28.12 | 28.12 | 27.50 | 27.70 | -1.07% | 576,622 |
| 2026-01-06 | 28.50 | 28.60 | 27.78 | 28.00 | -1.41% | 610,420 |
| 2026-01-05 | 28.40 | 28.46 | 27.64 | 28.40 | +0.71% | 426,856 |
| 2026-01-02 | 28.72 | 28.78 | 28.16 | 28.20 | -1.88% | 584,435 |
| 2025-12-31 | 28.76 | 28.82 | 28.66 | 28.74 | -0.21% | 135,679 |
| 2025-12-30 | 28.54 | 28.92 | 28.52 | 28.80 | +0.84% | 260,282 |
| 2025-12-29 | 28.38 | 28.62 | 28.32 | 28.56 | +0.49% | 296,630 |
| 2025-12-24 | 28.34 | 28.46 | 28.28 | 28.42 | -0.07% | 85,077 |
| 2025-12-23 | 28.38 | 28.52 | 28.30 | 28.44 | +0.28% | 240,573 |
| 2025-12-22 | 28.12 | 28.40 | 28.00 | 28.36 | +0.50% | 337,259 |
| 2025-12-19 | 27.88 | 28.40 | 27.88 | 28.22 | +1.29% | 581,719 |
| 2025-12-18 | 27.78 | 27.98 | 27.70 | 27.86 | +0.07% | 389,802 |
| 2025-12-17 | 27.78 | 27.88 | 27.68 | 27.84 | +0.51% | 428,967 |
| 2025-12-16 | 27.46 | 27.70 | 27.38 | 27.70 | +1.09% | 473,602 |
| 2025-12-15 | 27.22 | 27.46 | 27.20 | 27.40 | +1.03% | 431,506 |
| 2025-12-12 | 27.28 | 27.48 | 27.12 | 27.12 | +0.00% | 431,944 |
| 2025-12-11 | 26.80 | 27.22 | 26.72 | 27.12 | +0.97% | 252,328 |
| 2025-12-10 | 26.60 | 26.92 | 26.50 | 26.86 | +0.90% | 344,880 |
| 2025-12-09 | 26.52 | 26.84 | 26.52 | 26.62 | +0.23% | 535,913 |
| 2025-12-08 | 26.38 | 26.70 | 26.38 | 26.56 | +0.61% | 439,396 |
| 2025-12-05 | 26.60 | 26.62 | 26.20 | 26.40 | -0.98% | 542,141 |
| 2025-12-04 | 26.80 | 26.86 | 26.66 | 26.66 | +0.00% | 370,543 |
| 2025-12-03 | 26.96 | 26.96 | 26.58 | 26.66 | -1.41% | 603,492 |
| 2025-12-02 | 27.34 | 27.34 | 27.02 | 27.04 | -1.46% | 458,164 |
| 2025-12-01 | 27.84 | 27.84 | 27.26 | 27.44 | -1.22% | 665,971 |
| 2025-11-28 | 27.60 | 27.84 | 27.36 | 27.78 | +1.09% | 298,610 |
| 2025-11-27 | 27.24 | 27.48 | 27.18 | 27.48 | +1.03% | 436,091 |
| 2025-11-26 | 27.16 | 27.22 | 26.96 | 27.20 | +0.59% | 325,228 |
| 2025-11-25 | 26.88 | 27.24 | 26.66 | 27.04 | +0.75% | 431,242 |
| 2025-11-24 | 27.04 | 27.08 | 26.62 | 26.84 | -0.45% | 582,613 |
| 2025-11-21 | 26.70 | 27.02 | 26.52 | 26.96 | +0.00% | 406,163 |
| 2025-11-20 | 27.22 | 27.26 | 26.84 | 26.96 | -0.30% | 403,505 |
| 2025-11-19 | 27.16 | 27.42 | 27.00 | 27.04 | -0.52% | 477,885 |
| 2025-11-18 | 27.20 | 27.36 | 27.04 | 27.18 | -1.31% | 492,073 |
| 2025-11-17 | 27.86 | 27.96 | 27.40 | 27.54 | -1.15% | 445,966 |
| 2025-11-14 | 27.74 | 27.88 | 27.34 | 27.86 | +0.51% | 676,537 |
| 2025-11-13 | 27.46 | 27.90 | 27.46 | 27.72 | +1.76% | 401,292 |
| 2025-11-12 | 27.26 | 27.78 | 27.16 | 27.24 | +0.29% | 646,692 |
| 2025-11-11 | 26.54 | 27.46 | 26.54 | 27.16 | +1.80% | 446,793 |
| 2025-11-10 | 26.64 | 27.04 | 26.52 | 26.68 | +1.83% | 698,749 |
| 2025-11-07 | 26.48 | 26.70 | 26.00 | 26.20 | -1.28% | 486,985 |
| 2025-11-06 | 26.54 | 26.60 | 26.08 | 26.54 | +0.45% | 1,232,503 |
| 2025-11-05 | 25.36 | 26.42 | 25.36 | 26.42 | +3.20% | 714,493 |
| 2025-11-04 | 25.60 | 25.62 | 25.30 | 25.60 | -1.39% | 1,060,615 |
| 2025-11-03 | 26.20 | 26.96 | 25.72 | 25.96 | -1.22% | 1,567,092 |
| 2025-10-31 | 28.82 | 29.06 | 26.10 | 26.28 | -12.98% | 2,852,755 |
| 2025-10-30 | 29.88 | 30.20 | 29.52 | 30.20 | +1.07% | 512,406 |
| 2025-10-29 | 29.88 | 29.98 | 29.72 | 29.88 | -0.53% | 249,520 |
| 2025-10-28 | 30.40 | 30.44 | 29.86 | 30.04 | -1.31% | 399,037 |
| 2025-10-27 | 30.30 | 30.44 | 29.94 | 30.44 | +0.93% | 408,157 |
| 2025-10-24 | 30.12 | 30.22 | 29.80 | 30.16 | +0.33% | 283,028 |
| 2025-10-23 | 30.08 | 30.26 | 29.92 | 30.06 | +0.07% | 290,628 |
| 2025-10-22 | 29.96 | 30.24 | 29.86 | 30.04 | +0.40% | 321,150 |
| 2025-10-21 | 29.82 | 30.00 | 29.62 | 29.92 | +0.61% | 275,723 |
| 2025-10-20 | 30.06 | 30.12 | 29.52 | 29.74 | -0.47% | 309,344 |
| 2025-10-17 | 29.72 | 29.88 | 29.42 | 29.88 | -1.71% | 489,627 |
| 2025-10-16 | 30.82 | 30.86 | 30.00 | 30.40 | -0.98% | 436,166 |
| 2025-10-15 | 31.44 | 31.82 | 30.70 | 30.70 | -1.92% | 602,661 |
| 2025-10-14 | 31.10 | 31.44 | 30.96 | 31.30 | +0.13% | 454,848 |
| 2025-10-13 | 31.48 | 31.70 | 31.08 | 31.26 | +0.90% | 430,820 |
| 2025-10-10 | 31.26 | 31.64 | 30.94 | 30.98 | -0.71% | 542,035 |
| 2025-10-09 | 31.58 | 31.64 | 31.20 | 31.20 | -1.27% | 337,707 |
| 2025-10-08 | 30.74 | 31.60 | 30.58 | 31.60 | +3.00% | 719,656 |
| 2025-10-07 | 30.26 | 30.94 | 30.26 | 30.68 | +1.25% | 711,630 |
| 2025-10-06 | 30.10 | 30.32 | 29.14 | 30.30 | +0.40% | 769,727 |
| 2025-10-03 | 30.00 | 30.24 | 29.64 | 30.18 | +0.73% | 424,497 |
| 2025-10-02 | 30.12 | 30.22 | 29.72 | 29.96 | +0.07% | 430,656 |
| 2025-10-01 | 29.90 | 30.24 | 29.72 | 29.94 | -0.20% | 332,918 |
| 2025-09-30 | 29.76 | 30.00 | 29.42 | 30.00 | +0.87% | 350,853 |
| 2025-09-29 | 29.94 | 30.12 | 29.68 | 29.74 | -0.47% | 309,852 |
| 2025-09-26 | 29.86 | 30.44 | 29.86 | 29.88 | +1.56% | 518,562 |
| 2025-09-25 | 28.82 | 29.62 | 28.82 | 29.42 | +1.94% | 365,243 |
| 2025-09-24 | 28.60 | 28.90 | 28.42 | 28.86 | +0.91% | 335,251 |
| 2025-09-23 | 28.96 | 29.08 | 28.60 | 28.60 | -1.17% | 293,242 |
| 2025-09-22 | 28.70 | 29.06 | 28.56 | 28.94 | +0.49% | 228,954 |
| 2025-09-19 | 28.64 | 29.04 | 28.58 | 28.80 | +0.56% | 714,281 |
| 2025-09-18 | 28.68 | 28.84 | 28.50 | 28.64 | +0.00% | 451,119 |
| 2025-09-17 | 27.88 | 28.82 | 27.88 | 28.64 | +2.87% | 692,363 |
| 2025-09-16 | 28.00 | 28.02 | 27.76 | 27.84 | -0.78% | 446,867 |
| 2025-09-15 | 28.18 | 28.48 | 28.04 | 28.06 | +0.00% | 330,842 |
| 2025-09-12 | 27.68 | 28.34 | 27.68 | 28.06 | +1.67% | 545,760 |
| 2025-09-11 | 27.60 | 27.90 | 27.58 | 27.60 | +0.22% | 360,735 |
| 2025-09-10 | 27.56 | 27.70 | 27.38 | 27.54 | -0.22% | 268,178 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+8.50%). Schwächster Monat: Okt (-12.22%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SCOR SE (SCR.PA)?
34.28 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SCR.PA?
35.30 im Hoch und 25.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von SCOR SE?
Historisch war der stärkste Kalendermonat von SCR.PA der Feb (Durchschnitt +8.50%), der schwächste der Okt (Durchschnitt -12.22%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.