69,450€
-0,07%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 69,60 | 69,60 | 68,50 | 69,20 | -0,43% | 519.394,00 |
| 30.05.2024 | 69,00 | 71,20 | 68,90 | 69,50 | 0,43% | 123.962,00 |
| 29.05.2024 | 70,10 | 70,45 | 68,95 | 69,20 | -1,21% | 96.091,00 |
| 28.05.2024 | 72,40 | 72,40 | 70,05 | 70,05 | -2,03% | 158.832,00 |
| 27.05.2024 | 72,05 | 72,05 | 71,20 | 71,50 | -0,83% | 23.532,00 |
| 24.05.2024 | 72,70 | 73,15 | 71,70 | 72,10 | -1,30% | 91.354,00 |
| 23.05.2024 | 73,05 | 73,45 | 72,30 | 73,05 | 0,00% | 76.849,00 |
| 22.05.2024 | 72,00 | 73,40 | 71,45 | 73,05 | 1,74% | 96.095,00 |
| 21.05.2024 | 72,00 | 72,05 | 71,40 | 71,80 | -0,21% | 104.735,00 |
| 20.05.2024 | 71,90 | 72,15 | 71,55 | 71,95 | 0,07% | 44.327,00 |
| 17.05.2024 | 71,00 | 71,95 | 70,50 | 71,90 | 0,98% | 106.150,00 |
| 16.05.2024 | 71,30 | 71,45 | 70,85 | 71,20 | 0,00% | 119.148,00 |
| 15.05.2024 | 71,55 | 71,55 | 68,05 | 71,20 | -0,14% | 178.157,00 |
| 14.05.2024 | 70,60 | 71,30 | 70,30 | 71,30 | 1,71% | 118.959,00 |
| 13.05.2024 | 71,85 | 71,85 | 69,80 | 70,10 | -1,48% | 93.844,00 |
| 10.05.2024 | 71,75 | 71,80 | 70,75 | 71,15 | -0,56% | 149.250,00 |
| 09.05.2024 | 71,65 | 72,50 | 71,55 | 71,55 | -0,28% | 75.596,00 |
| 08.05.2024 | 71,50 | 72,75 | 71,50 | 71,75 | 0,49% | 97.893,00 |
| 07.05.2024 | 71,00 | 71,50 | 70,20 | 71,40 | 1,06% | 103.628,00 |
| 06.05.2024 | 69,65 | 71,05 | 69,65 | 70,65 | 1,51% | 61.231,00 |
| 03.05.2024 | 69,75 | 70,30 | 69,30 | 69,60 | -0,22% | 148.606,00 |
| 02.05.2024 | 72,05 | 72,90 | 69,40 | 69,75 | 0,94% | 171.158,00 |
| 30.04.2024 | 68,90 | 69,50 | 68,40 | 69,10 | 0,36% | 127.093,00 |
| 29.04.2024 | 69,40 | 69,40 | 68,80 | 68,85 | -0,22% | 140.854,00 |
| 26.04.2024 | 68,85 | 69,15 | 68,10 | 69,00 | 0,66% | 99.071,00 |
| 25.04.2024 | 68,85 | 68,85 | 67,90 | 68,55 | -0,80% | 75.062,00 |
| 24.04.2024 | 68,75 | 69,65 | 68,75 | 69,10 | 0,44% | 96.289,00 |
| 23.04.2024 | 67,90 | 70,35 | 67,90 | 68,80 | 1,47% | 151.303,00 |
| 22.04.2024 | 67,35 | 68,10 | 67,25 | 67,80 | 1,35% | 107.780,00 |
| 19.04.2024 | 67,25 | 67,25 | 64,45 | 66,90 | -1,04% | 156.582,00 |
| 18.04.2024 | 67,35 | 67,95 | 67,00 | 67,60 | 0,82% | 95.019,00 |
| 17.04.2024 | 66,50 | 67,20 | 66,45 | 67,05 | -0,30% | 140.455,00 |
| 16.04.2024 | 67,20 | 67,35 | 66,85 | 67,25 | -1,39% | 82.193,00 |
| 15.04.2024 | 67,95 | 69,05 | 67,65 | 68,20 | 0,15% | 70.002,00 |
| 12.04.2024 | 69,45 | 69,80 | 67,85 | 68,10 | -1,23% | 89.671,00 |
| 11.04.2024 | 68,90 | 69,35 | 68,50 | 68,95 | 0,15% | 90.068,00 |
| 10.04.2024 | 69,10 | 69,40 | 67,70 | 68,85 | 0,00% | 81.024,00 |
| 09.04.2024 | 70,30 | 70,45 | 68,85 | 68,85 | -2,89% | 137.380,00 |
| 08.04.2024 | 70,60 | 71,15 | 70,45 | 70,90 | 0,28% | 69.561,00 |
| 05.04.2024 | 69,40 | 70,90 | 69,40 | 70,70 | 0,86% | 121.834,00 |
| 04.04.2024 | 70,85 | 71,15 | 69,90 | 70,10 | -0,92% | 163.613,00 |
| 03.04.2024 | 69,45 | 70,85 | 69,45 | 70,75 | 1,95% | 131.119,00 |
| 02.04.2024 | 70,40 | 70,90 | 69,30 | 69,40 | -0,66% | 174.797,00 |
| 28.03.2024 | 69,38 | 70,18 | 68,82 | 69,86 | 1,01% | 122.265,00 |
| 27.03.2024 | 68,60 | 69,16 | 68,22 | 69,16 | 0,55% | 150.318,00 |
| 26.03.2024 | 68,08 | 68,78 | 67,74 | 68,78 | 1,00% | 106.951,00 |
| 25.03.2024 | 68,06 | 68,28 | 67,54 | 68,10 | 0,03% | 183.738,00 |
| 22.03.2024 | 67,56 | 68,40 | 67,56 | 68,08 | 0,50% | 101.785,00 |
| 21.03.2024 | 66,88 | 67,74 | 66,32 | 67,74 | 2,02% | 135.492,00 |
| 20.03.2024 | 67,44 | 67,72 | 66,40 | 66,40 | -1,28% | 155.926,00 |
| 19.03.2024 | 67,62 | 68,24 | 66,66 | 67,26 | -2,58% | 167.795,00 |
| 18.03.2024 | 69,00 | 69,38 | 68,40 | 69,04 | -0,17% | 86.077,00 |
| 15.03.2024 | 69,08 | 69,86 | 68,96 | 69,16 | -0,20% | 227.068,00 |
| 14.03.2024 | 69,06 | 69,40 | 68,66 | 69,30 | 0,70% | 126.551,00 |
| 13.03.2024 | 68,48 | 69,20 | 68,24 | 68,82 | 0,67% | 104.071,00 |
| 12.03.2024 | 68,42 | 68,54 | 67,98 | 68,36 | 0,26% | 57.390,00 |
| 11.03.2024 | 68,10 | 68,96 | 68,02 | 68,18 | -0,50% | 73.315,00 |
| 08.03.2024 | 68,88 | 69,26 | 67,78 | 68,52 | 1,75% | 109.174,00 |
| 07.03.2024 | 68,10 | 68,22 | 67,04 | 67,34 | -1,26% | 155.800,00 |
| 06.03.2024 | 68,40 | 68,58 | 67,92 | 68,20 | -0,23% | 154.485,00 |
| 05.03.2024 | 68,44 | 68,90 | 68,02 | 68,36 | -0,52% | 125.273,00 |
| 04.03.2024 | 67,70 | 68,84 | 67,70 | 68,72 | 2,05% | 94.169,00 |
| 01.03.2024 | 68,00 | 68,28 | 66,52 | 67,34 | 0,21% | 120.190,00 |
| 29.02.2024 | 68,04 | 70,36 | 66,58 | 67,20 | -0,97% | 287.510,00 |
| 28.02.2024 | 66,86 | 68,18 | 64,64 | 67,86 | 1,37% | 272.845,00 |
| 27.02.2024 | 66,40 | 67,04 | 65,98 | 66,94 | 0,51% | 121.722,00 |
| 26.02.2024 | 66,12 | 67,12 | 66,02 | 66,60 | 0,45% | 90.363,00 |
| 23.02.2024 | 65,74 | 66,44 | 65,20 | 66,30 | 1,10% | 83.000,00 |
| 22.02.2024 | 65,50 | 65,94 | 65,36 | 65,58 | 1,49% | 85.172,00 |
| 21.02.2024 | 65,04 | 65,76 | 64,02 | 64,62 | -1,10% | 99.352,00 |
| 20.02.2024 | 66,06 | 66,08 | 64,52 | 65,34 | -1,42% | 82.637,00 |
| 19.02.2024 | 65,88 | 66,28 | 65,34 | 66,28 | 0,42% | 46.805,00 |
| 16.02.2024 | 65,52 | 66,24 | 65,38 | 66,00 | 1,01% | 89.306,00 |
| 15.02.2024 | 65,76 | 66,16 | 65,14 | 65,34 | 0,52% | 108.014,00 |
| 14.02.2024 | 64,14 | 65,22 | 64,14 | 65,00 | 1,94% | 98.690,00 |
| 13.02.2024 | 64,88 | 64,92 | 62,82 | 63,76 | -2,30% | 91.845,00 |
| 12.02.2024 | 65,00 | 65,66 | 64,44 | 65,26 | 0,93% | 83.781,00 |
| 09.02.2024 | 62,28 | 65,00 | 61,76 | 64,66 | -0,22% | 91.347,00 |
| 08.02.2024 | 65,52 | 65,96 | 64,80 | 64,80 | -1,01% | 90.101,00 |
| 07.02.2024 | 65,32 | 66,98 | 65,32 | 65,46 | -2,12% | 114.518,00 |
| 06.02.2024 | 66,56 | 67,16 | 66,10 | 66,88 | 0,15% | 97.597,00 |
| 05.02.2024 | 66,64 | 67,24 | 66,58 | 66,78 | -0,71% | 71.866,00 |
| 02.02.2024 | 68,40 | 68,58 | 67,16 | 67,26 | -1,06% | 79.402,00 |
| 01.02.2024 | 68,30 | 68,80 | 67,96 | 67,98 | -0,64% | 101.109,00 |
| 31.01.2024 | 68,60 | 69,20 | 67,90 | 68,42 | -0,55% | 177.001,00 |
| 30.01.2024 | 67,70 | 68,90 | 67,70 | 68,80 | 1,84% | 104.022,00 |
| 29.01.2024 | 67,00 | 68,14 | 66,40 | 67,56 | 1,62% | 121.451,00 |
| 26.01.2024 | 65,28 | 66,48 | 64,84 | 66,48 | -0,75% | 120.409,00 |
| 25.01.2024 | 66,84 | 67,08 | 66,06 | 66,98 | 0,27% | 79.605,00 |
| 24.01.2024 | 66,56 | 67,20 | 66,12 | 66,80 | 1,00% | 88.598,00 |
| 23.01.2024 | 66,76 | 66,80 | 65,94 | 66,14 | -0,63% | 86.993,00 |
| 22.01.2024 | 65,62 | 66,74 | 65,36 | 66,56 | 2,05% | 111.781,00 |
| 19.01.2024 | 64,48 | 65,30 | 63,94 | 65,22 | 1,56% | 109.180,00 |
| 18.01.2024 | 64,12 | 64,22 | 63,18 | 64,22 | 0,85% | 112.641,00 |
| 17.01.2024 | 62,78 | 63,80 | 62,74 | 63,68 | 0,51% | 92.842,00 |
| 16.01.2024 | 63,56 | 63,74 | 62,72 | 63,36 | -1,61% | 139.142,00 |
| 15.01.2024 | 66,10 | 66,48 | 64,24 | 64,40 | -3,74% | 145.293,00 |
| 12.01.2024 | 66,28 | 67,22 | 66,28 | 66,90 | 1,36% | 128.684,00 |
| 11.01.2024 | 66,92 | 67,44 | 66,00 | 66,00 | -0,87% | 86.569,00 |
| 10.01.2024 | 66,46 | 66,78 | 65,54 | 66,58 | 0,45% | 146.337,00 |