Börse:
56,940€
2,71%
Echtzeit-Aktienkurs Scout24 AG
Bid:
56,700€
Ask:
57,180€
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 55,49 | 57,04 | 55,22 | 56,96 | 2,74% | 840,00 |
| 18.05.2022 | 56,23 | 56,69 | 55,40 | 55,44 | -1,60% | - |
| 17.05.2022 | 56,13 | 56,90 | 55,38 | 56,34 | 0,75% | 349,00 |
| 16.05.2022 | 57,43 | 57,51 | 55,53 | 55,92 | -3,22% | 619,00 |
| 13.05.2022 | 57,79 | 58,00 | 56,84 | 57,78 | 1,12% | 867,00 |
| 12.05.2022 | 59,03 | 59,25 | 55,79 | 57,14 | -3,77% | 773,00 |
| 11.05.2022 | 59,01 | 60,45 | 58,95 | 59,38 | 0,64% | 253,00 |
| 10.05.2022 | 58,41 | 59,63 | 58,35 | 59,00 | 1,44% | 68,00 |
| 09.05.2022 | 59,04 | 59,22 | 57,86 | 58,16 | -1,96% | 587,00 |
| 06.05.2022 | 60,41 | 60,61 | 57,91 | 59,32 | -1,92% | 1.346,00 |
| 05.05.2022 | 62,18 | 62,39 | 59,81 | 60,48 | -2,61% | 407,00 |
| 04.05.2022 | 60,87 | 62,14 | 59,49 | 62,10 | 2,00% | 915,00 |
| 03.05.2022 | 61,80 | 62,42 | 60,61 | 60,88 | 0,96% | 1.717,00 |
| 02.05.2022 | 60,00 | 61,11 | 57,15 | 60,30 | 0,70% | 968,00 |
| 29.04.2022 | 60,84 | 61,07 | 59,69 | 59,88 | -1,19% | 320,00 |
| 28.04.2022 | 58,21 | 60,74 | 57,77 | 60,60 | 4,81% | 514,00 |
| 27.04.2022 | 58,65 | 59,21 | 57,24 | 57,82 | -0,86% | 728,00 |
| 26.04.2022 | 59,64 | 59,79 | 58,30 | 58,32 | -2,23% | 4.566,00 |
| 25.04.2022 | 57,45 | 59,66 | 56,44 | 59,65 | 2,81% | 4.798,00 |
| 22.04.2022 | 57,02 | 58,69 | 56,70 | 58,02 | 1,40% | 156,00 |
| 21.04.2022 | 59,17 | 59,47 | 56,98 | 57,22 | -2,95% | 1.445,00 |
| 20.04.2022 | 59,54 | 60,29 | 58,74 | 58,96 | -1,37% | 161,00 |
| 19.04.2022 | 59,52 | 60,32 | 58,66 | 59,78 | -0,37% | 531,00 |
| 14.04.2022 | 60,37 | 60,53 | 59,49 | 60,00 | -0,33% | 399,00 |
| 13.04.2022 | 60,89 | 61,36 | 59,83 | 60,20 | -0,43% | 1.812,00 |
| 12.04.2022 | 60,57 | 61,60 | 59,65 | 60,46 | -0,46% | 2.650,00 |
| 11.04.2022 | 60,22 | 60,98 | 58,29 | 60,74 | 1,35% | 3.194,00 |
| 08.04.2022 | 54,84 | 61,50 | 54,70 | 59,93 | 7,00% | 21.075,00 |
| 07.04.2022 | 52,85 | 56,50 | 52,12 | 56,01 | 5,76% | 4.375,00 |
| 06.04.2022 | 53,00 | 53,57 | 52,74 | 52,96 | -0,08% | 107,00 |
| 05.04.2022 | 53,69 | 54,03 | 52,71 | 53,00 | -1,30% | 174,00 |
| 04.04.2022 | 52,18 | 53,86 | 51,97 | 53,70 | 2,72% | 278,00 |
| 01.04.2022 | 52,05 | 52,89 | 51,25 | 52,28 | 1,00% | 128,00 |
| 31.03.2022 | 52,83 | 54,03 | 51,74 | 51,76 | -1,60% | 304,00 |
| 30.03.2022 | 52,95 | 53,46 | 52,48 | 52,60 | -1,16% | 783,00 |
| 29.03.2022 | 52,99 | 53,61 | 52,17 | 53,22 | 0,83% | 367,00 |
| 28.03.2022 | 51,67 | 52,97 | 51,51 | 52,78 | 1,81% | 275,00 |
| 25.03.2022 | 51,76 | 52,41 | 51,01 | 51,84 | 0,58% | 245,00 |
| 24.03.2022 | 51,27 | 51,85 | 50,09 | 51,54 | 0,94% | 651,00 |
| 23.03.2022 | 52,75 | 53,10 | 50,91 | 51,06 | -2,82% | 264,00 |
| 22.03.2022 | 52,49 | 52,83 | 51,67 | 52,54 | 0,04% | 442,00 |
| 21.03.2022 | 52,42 | 53,09 | 52,18 | 52,52 | -0,34% | 97,00 |
| 18.03.2022 | 53,29 | 53,79 | 51,66 | 52,70 | -1,13% | 920,00 |
| 17.03.2022 | 53,96 | 54,69 | 53,20 | 53,30 | -0,82% | 181,00 |
| 16.03.2022 | 52,73 | 53,95 | 52,71 | 53,74 | 3,15% | 175,00 |
| 15.03.2022 | 51,45 | 52,63 | 50,71 | 52,10 | 1,01% | 834,00 |
| 14.03.2022 | 52,15 | 52,47 | 51,16 | 51,58 | 0,59% | 56,00 |
| 11.03.2022 | 50,78 | 52,90 | 50,46 | 51,28 | 1,22% | 325,00 |
| 10.03.2022 | 52,51 | 53,07 | 50,44 | 50,66 | -3,65% | 282,00 |
| 09.03.2022 | 50,63 | 53,12 | 50,47 | 52,58 | 4,71% | 543,00 |
| 08.03.2022 | 49,79 | 51,42 | 49,43 | 50,22 | 0,47% | 681,00 |
| 07.03.2022 | 50,14 | 51,84 | 49,50 | 49,98 | -2,76% | 2.025,00 |
| 04.03.2022 | 52,33 | 53,47 | 50,96 | 51,40 | -3,02% | 298,00 |
| 03.03.2022 | 53,73 | 55,18 | 52,78 | 53,00 | -0,97% | 286,00 |
| 02.03.2022 | 54,37 | 54,62 | 52,99 | 53,52 | -1,47% | 450,00 |
| 01.03.2022 | 54,24 | 55,25 | 52,49 | 54,32 | 0,24% | 3.385,00 |
| 28.02.2022 | 49,69 | 55,00 | 49,68 | 54,19 | 5,72% | 3.878,00 |
| 25.02.2022 | 49,83 | 51,51 | 49,37 | 51,26 | 2,74% | 523,00 |
| 24.02.2022 | 47,18 | 50,08 | 45,91 | 49,90 | 2,30% | 2.771,00 |
| 23.02.2022 | 49,68 | 50,11 | 48,51 | 48,78 | -1,36% | 78,00 |
| 22.02.2022 | 48,68 | 50,15 | 47,98 | 49,45 | 1,47% | 1.395,00 |
| 21.02.2022 | 51,37 | 51,55 | 48,61 | 48,73 | -4,53% | 2.557,00 |
| 18.02.2022 | 52,27 | 52,54 | 50,78 | 51,04 | -1,73% | 1.398,00 |
| 17.02.2022 | 52,37 | 52,80 | 51,81 | 51,94 | -1,78% | 1.076,00 |
| 16.02.2022 | 53,47 | 53,53 | 51,91 | 52,88 | -1,05% | 1.672,00 |
| 15.02.2022 | 52,12 | 53,73 | 51,88 | 53,44 | 2,38% | 643,00 |
| 14.02.2022 | 52,35 | 52,89 | 51,73 | 52,20 | -1,02% | 1.622,00 |
| 11.02.2022 | 53,03 | 53,62 | 52,25 | 52,74 | -0,90% | 1.752,00 |
| 10.02.2022 | 54,37 | 54,97 | 52,91 | 53,22 | -2,03% | 388,00 |
| 09.02.2022 | 53,04 | 55,19 | 52,80 | 54,32 | 2,80% | 1.886,00 |
| 08.02.2022 | 53,55 | 53,66 | 52,03 | 52,84 | -1,09% | 212,00 |
| 07.02.2022 | 52,81 | 54,05 | 52,51 | 53,42 | 1,29% | 443,00 |
| 04.02.2022 | 53,06 | 54,03 | 51,83 | 52,74 | 0,23% | 585,00 |
| 03.02.2022 | 53,81 | 54,53 | 52,56 | 52,62 | -2,70% | 2.172,00 |
| 02.02.2022 | 54,80 | 55,95 | 53,82 | 54,08 | 0,30% | 4.047,00 |
| 01.02.2022 | 52,75 | 54,01 | 52,73 | 53,92 | 2,04% | 796,00 |
| 31.01.2022 | 52,29 | 52,94 | 51,39 | 52,84 | 1,58% | 1.056,00 |
| 28.01.2022 | 51,60 | 52,19 | 50,67 | 52,02 | 0,62% | 1.430,00 |
| 27.01.2022 | 52,39 | 52,59 | 51,11 | 51,70 | -2,53% | 2.465,00 |
| 26.01.2022 | 53,15 | 53,87 | 52,76 | 53,04 | 0,15% | 1.060,00 |
| 25.01.2022 | 54,65 | 55,14 | 52,22 | 52,96 | -3,39% | 2.372,00 |
| 24.01.2022 | 56,79 | 56,87 | 53,60 | 54,82 | -3,47% | 3.334,00 |
| 21.01.2022 | 57,53 | 58,18 | 56,68 | 56,79 | -1,65% | 759,00 |
| 20.01.2022 | 58,35 | 59,09 | 57,70 | 57,74 | -0,48% | 479,00 |
| 19.01.2022 | 57,49 | 58,96 | 57,11 | 58,02 | 0,48% | 118,00 |
| 18.01.2022 | 58,61 | 58,67 | 57,15 | 57,74 | -1,74% | 530,00 |
| 17.01.2022 | 58,31 | 59,55 | 57,82 | 58,76 | 0,75% | 493,00 |
| 14.01.2022 | 60,22 | 60,23 | 58,14 | 58,32 | -3,06% | 1.200,00 |
| 13.01.2022 | 61,47 | 61,67 | 60,12 | 60,16 | -2,24% | 876,00 |
| 12.01.2022 | 61,73 | 62,59 | 61,48 | 61,54 | -0,19% | 574,00 |
| 11.01.2022 | 60,33 | 61,95 | 60,25 | 61,66 | 2,32% | 330,00 |
| 10.01.2022 | 61,56 | 61,86 | 59,55 | 60,26 | -2,02% | 3.634,00 |
| 07.01.2022 | 61,31 | 61,97 | 60,87 | 61,50 | 0,49% | 670,00 |
| 06.01.2022 | 59,74 | 61,46 | 59,72 | 61,20 | 1,58% | 2.066,00 |
| 05.01.2022 | 61,93 | 62,49 | 59,24 | 60,25 | -2,85% | 13.653,00 |
| 04.01.2022 | 62,73 | 63,17 | 61,92 | 62,02 | -1,02% | 775,00 |
| 03.01.2022 | 61,51 | 63,10 | 61,40 | 62,66 | 1,31% | 706,00 |
| 30.12.2021 | 61,49 | 62,09 | 61,39 | 61,85 | 0,57% | 298,00 |
| 29.12.2021 | 61,46 | 61,90 | 61,35 | 61,50 | 0,07% | 465,00 |
| 28.12.2021 | 61,14 | 61,91 | 60,90 | 61,46 | 0,41% | 425,00 |