69,875€
1,23%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 69,65 | 72,88 | 68,70 | 69,88 | 1,23% | 3.853,00 |
30.04.2024 | 68,85 | 69,53 | 68,38 | 69,03 | 0,29% | 85,00 |
29.04.2024 | 69,20 | 69,40 | 68,73 | 68,83 | -0,29% | 57,00 |
26.04.2024 | 69,05 | 69,18 | 68,13 | 69,03 | 0,66% | 25,00 |
25.04.2024 | 68,95 | 69,05 | 67,83 | 68,58 | -0,72% | 25,00 |
24.04.2024 | 69,08 | 69,70 | 68,63 | 69,08 | 0,29% | 390,00 |
23.04.2024 | 68,05 | 70,38 | 67,85 | 68,88 | 1,32% | 1.007,00 |
22.04.2024 | 67,15 | 68,20 | 67,10 | 67,98 | 1,64% | 124,00 |
19.04.2024 | 66,65 | 67,25 | 66,05 | 66,88 | -0,67% | 366,00 |
18.04.2024 | 67,30 | 67,98 | 66,85 | 67,33 | 0,37% | 393,00 |
17.04.2024 | 67,30 | 67,30 | 66,43 | 67,08 | -0,37% | 554,00 |
16.04.2024 | 67,60 | 67,65 | 66,95 | 67,33 | -0,74% | 324,00 |
15.04.2024 | 68,20 | 69,08 | 67,60 | 67,83 | -0,15% | 33,00 |
12.04.2024 | 69,30 | 69,88 | 67,83 | 67,93 | -1,88% | 567,00 |
11.04.2024 | 68,90 | 69,38 | 68,53 | 69,23 | 0,51% | 191,00 |
10.04.2024 | 68,85 | 69,43 | 67,73 | 68,88 | 0,22% | 1.175,00 |
09.04.2024 | 69,65 | 70,43 | 68,63 | 68,73 | -3,03% | 2.131,00 |
08.04.2024 | 70,43 | 71,18 | 70,43 | 70,88 | 0,14% | 488,00 |
05.04.2024 | 69,05 | 70,93 | 69,00 | 70,78 | 2,61% | 535,00 |
04.04.2024 | 70,70 | 71,10 | 68,65 | 68,98 | -2,41% | 768,00 |
03.04.2024 | 69,35 | 70,95 | 69,30 | 70,68 | 1,73% | 507,00 |
02.04.2024 | 69,83 | 70,93 | 69,20 | 69,48 | -0,61% | 1.336,00 |
28.03.2024 | 69,01 | 70,16 | 68,88 | 69,90 | 1,17% | 896,00 |
27.03.2024 | 68,73 | 69,15 | 68,33 | 69,09 | 0,57% | 742,00 |
26.03.2024 | 68,16 | 68,78 | 67,76 | 68,70 | 0,97% | 4.189,00 |
25.03.2024 | 67,78 | 68,27 | 67,56 | 68,04 | -0,12% | 2.572,00 |
22.03.2024 | 67,36 | 68,39 | 67,36 | 68,12 | 0,59% | 320,00 |
21.03.2024 | 66,89 | 67,76 | 66,32 | 67,72 | 1,44% | 173,00 |
20.03.2024 | 67,25 | 67,73 | 66,38 | 66,76 | -0,80% | 406,00 |
19.03.2024 | 68,78 | 68,78 | 67,08 | 67,30 | -2,46% | 2.785,00 |
18.03.2024 | 69,02 | 69,51 | 68,51 | 69,00 | -0,49% | 520,00 |
15.03.2024 | 69,19 | 69,88 | 68,96 | 69,34 | 0,17% | 272,00 |
14.03.2024 | 68,85 | 69,41 | 68,65 | 69,22 | 0,55% | 364,00 |
13.03.2024 | 68,43 | 69,22 | 68,28 | 68,84 | 0,58% | 1.680,00 |
12.03.2024 | 68,45 | 68,68 | 67,94 | 68,44 | 0,23% | 645,00 |
11.03.2024 | 68,31 | 68,97 | 67,96 | 68,28 | -0,09% | 1.599,00 |
08.03.2024 | 67,39 | 69,34 | 67,36 | 68,34 | 1,39% | 2.687,00 |
07.03.2024 | 68,07 | 68,22 | 67,03 | 67,40 | -1,14% | 243,00 |
06.03.2024 | 68,41 | 68,61 | 67,90 | 68,18 | -0,06% | 996,00 |
05.03.2024 | 68,50 | 68,89 | 68,02 | 68,22 | -0,67% | 350,00 |
04.03.2024 | 67,78 | 68,96 | 67,45 | 68,68 | 1,90% | 1.027,00 |
01.03.2024 | 67,45 | 68,32 | 66,53 | 67,40 | 0,15% | 1.546,00 |
29.02.2024 | 67,66 | 70,38 | 66,53 | 67,30 | -0,83% | 2.752,00 |
28.02.2024 | 67,12 | 68,28 | 64,57 | 67,86 | 1,25% | 1.105,00 |
27.02.2024 | 66,50 | 67,07 | 65,95 | 67,02 | 0,69% | 940,00 |
26.02.2024 | 65,84 | 67,13 | 65,74 | 66,56 | 0,39% | 760,00 |
23.02.2024 | 65,69 | 66,45 | 65,16 | 66,30 | 0,85% | 3.317,00 |
22.02.2024 | 64,93 | 66,00 | 64,70 | 65,74 | 1,58% | 329,00 |
21.02.2024 | 65,43 | 65,81 | 64,22 | 64,72 | -1,01% | 107,00 |
20.02.2024 | 66,21 | 66,25 | 64,70 | 65,38 | -1,39% | 229,00 |
19.02.2024 | 66,26 | 66,54 | 65,36 | 66,30 | 0,64% | 4.365,00 |
16.02.2024 | 65,50 | 66,23 | 65,40 | 65,88 | 0,58% | 123,00 |
15.02.2024 | 65,15 | 66,17 | 65,13 | 65,50 | 0,58% | 94,00 |
14.02.2024 | 63,57 | 65,22 | 63,55 | 65,12 | 2,42% | 599,00 |
13.02.2024 | 65,15 | 65,15 | 62,81 | 63,58 | -2,48% | 353,00 |
12.02.2024 | 64,69 | 65,52 | 64,46 | 65,20 | 0,65% | 449,00 |
09.02.2024 | 64,79 | 64,99 | 63,68 | 64,78 | -0,03% | 339,00 |
08.02.2024 | 65,63 | 66,04 | 64,76 | 64,80 | -1,13% | 299,00 |
07.02.2024 | 66,93 | 66,95 | 65,48 | 65,54 | -2,03% | 875,00 |
06.02.2024 | 66,87 | 67,22 | 66,39 | 66,90 | 0,06% | 1.353,00 |
05.02.2024 | 67,09 | 67,24 | 66,54 | 66,86 | -0,59% | 279,00 |
02.02.2024 | 68,27 | 68,60 | 67,15 | 67,26 | -1,41% | 1.047,00 |
01.02.2024 | 68,20 | 68,87 | 67,96 | 68,22 | 0,09% | 503,00 |
31.01.2024 | 68,81 | 69,23 | 67,83 | 68,16 | -1,05% | 292,00 |
30.01.2024 | 67,81 | 69,14 | 67,75 | 68,88 | 1,71% | 1.129,00 |
29.01.2024 | 66,71 | 68,12 | 66,32 | 67,72 | 1,23% | 5.364,00 |
26.01.2024 | 65,00 | 66,90 | 64,87 | 66,90 | -0,12% | 697,00 |
25.01.2024 | 66,67 | 67,09 | 66,03 | 66,98 | 0,42% | 74,00 |
24.01.2024 | 66,18 | 67,22 | 66,12 | 66,70 | 0,69% | 602,00 |
23.01.2024 | 66,61 | 66,78 | 65,93 | 66,24 | -0,42% | 352,00 |
22.01.2024 | 65,52 | 66,73 | 65,30 | 66,52 | 1,65% | 988,00 |
19.01.2024 | 64,29 | 65,46 | 63,90 | 65,44 | 1,77% | 136,00 |
18.01.2024 | 63,79 | 64,32 | 63,14 | 64,30 | 0,91% | 53,00 |
17.01.2024 | 62,80 | 63,81 | 62,66 | 63,72 | 0,76% | - |
16.01.2024 | 64,14 | 64,26 | 62,70 | 63,24 | -2,01% | 474,00 |
15.01.2024 | 67,11 | 67,30 | 64,24 | 64,54 | -3,53% | 2.632,00 |
12.01.2024 | 65,95 | 67,19 | 65,95 | 66,90 | 1,86% | 2.421,00 |
11.01.2024 | 66,93 | 67,46 | 65,38 | 65,68 | -1,50% | 2.311,00 |
10.01.2024 | 66,03 | 66,76 | 65,54 | 66,68 | 0,79% | 52,00 |
09.01.2024 | 65,51 | 66,52 | 65,14 | 66,16 | 0,88% | 1.546,00 |
08.01.2024 | 64,05 | 65,61 | 63,94 | 65,58 | 2,28% | 763,00 |
05.01.2024 | 63,67 | 64,45 | 63,19 | 64,12 | 0,34% | 1.486,00 |
04.01.2024 | 63,13 | 64,29 | 63,11 | 63,90 | 1,36% | 429,00 |
03.01.2024 | 63,23 | 63,61 | 62,51 | 63,04 | -0,41% | 473,00 |
02.01.2024 | 64,22 | 65,13 | 63,16 | 63,30 | -1,31% | 2.341,00 |
29.12.2023 | 63,39 | 64,23 | 63,16 | 64,14 | 0,98% | 788,00 |
28.12.2023 | 63,41 | 63,58 | 62,90 | 63,52 | 0,22% | 536,00 |
27.12.2023 | 61,81 | 63,44 | 61,62 | 63,38 | 2,86% | 1.716,00 |
22.12.2023 | 61,10 | 61,73 | 60,86 | 61,62 | 0,11% | 1.992,00 |
21.12.2023 | 61,36 | 62,07 | 61,04 | 61,55 | 0,41% | 450,00 |
20.12.2023 | 62,01 | 62,23 | 61,28 | 61,30 | -1,16% | 213,00 |
19.12.2023 | 61,65 | 62,47 | 61,42 | 62,02 | 0,55% | 372,00 |
18.12.2023 | 61,85 | 62,01 | 60,82 | 61,68 | -0,23% | 891,00 |
15.12.2023 | 64,01 | 64,17 | 61,58 | 61,82 | -3,32% | 2.991,00 |
14.12.2023 | 66,65 | 66,65 | 63,56 | 63,94 | -3,81% | 1.014,00 |
13.12.2023 | 66,61 | 67,19 | 66,00 | 66,47 | -0,31% | 531,00 |
12.12.2023 | 65,43 | 66,72 | 65,38 | 66,68 | 1,82% | 2.428,00 |
11.12.2023 | 65,17 | 65,71 | 64,67 | 65,49 | 0,38% | 855,00 |
08.12.2023 | 65,01 | 65,40 | 64,70 | 65,24 | 0,40% | 681,00 |
07.12.2023 | 63,36 | 65,04 | 63,26 | 64,98 | 2,40% | 1.480,00 |