69,820€
0,97%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,15 | 70,15 | 68,87 | 69,82 | 0,97% | - |
27.03.2024 | 68,70 | 69,19 | 68,32 | 69,15 | 0,66% | - |
26.03.2024 | 68,14 | 68,76 | 67,75 | 68,70 | 0,94% | 20,00 |
25.03.2024 | 67,81 | 68,28 | 67,61 | 68,06 | 0,12% | 133,00 |
22.03.2024 | 67,58 | 68,41 | 67,52 | 67,98 | 0,47% | 276,00 |
21.03.2024 | 66,58 | 67,78 | 66,32 | 67,66 | 1,47% | - |
20.03.2024 | 67,14 | 67,72 | 66,40 | 66,68 | -0,83% | - |
19.03.2024 | 68,84 | 68,98 | 66,75 | 67,24 | -2,58% | 535,00 |
18.03.2024 | 69,36 | 69,50 | 68,50 | 69,02 | -0,43% | 4,00 |
15.03.2024 | 69,26 | 69,87 | 68,99 | 69,32 | 0,14% | - |
14.03.2024 | 68,82 | 69,40 | 68,64 | 69,22 | 0,58% | 140,00 |
13.03.2024 | 68,32 | 69,21 | 68,27 | 68,82 | 0,61% | 15,00 |
12.03.2024 | 68,16 | 68,60 | 67,94 | 68,40 | 0,21% | - |
11.03.2024 | 68,22 | 68,95 | 68,00 | 68,26 | -0,09% | - |
08.03.2024 | 67,34 | 69,35 | 67,34 | 68,32 | 1,33% | 54,00 |
07.03.2024 | 68,10 | 68,20 | 67,02 | 67,42 | -1,20% | 134,00 |
06.03.2024 | 68,17 | 68,60 | 67,90 | 68,24 | -0,10% | 23,00 |
05.03.2024 | 68,54 | 68,90 | 68,03 | 68,31 | -0,45% | - |
04.03.2024 | 67,36 | 68,86 | 67,32 | 68,62 | 1,93% | - |
01.03.2024 | 67,26 | 68,31 | 66,52 | 67,32 | 0,09% | 30,00 |
29.02.2024 | 67,86 | 70,35 | 66,57 | 67,26 | -0,85% | 120,00 |
28.02.2024 | 66,90 | 68,27 | 64,56 | 67,84 | 1,19% | 352,00 |
27.02.2024 | 66,42 | 67,06 | 65,94 | 67,04 | 0,78% | - |
26.02.2024 | 66,14 | 67,12 | 66,03 | 66,52 | 0,48% | - |
23.02.2024 | 65,68 | 66,44 | 65,16 | 66,20 | 0,79% | 80,00 |
22.02.2024 | 64,63 | 65,99 | 64,63 | 65,68 | 1,42% | - |
21.02.2024 | 65,28 | 65,80 | 64,22 | 64,76 | -0,95% | - |
20.02.2024 | 66,20 | 66,38 | 64,66 | 65,38 | -1,39% | - |
19.02.2024 | 65,80 | 66,38 | 65,33 | 66,30 | 0,67% | - |
16.02.2024 | 65,51 | 66,22 | 65,40 | 65,86 | 0,35% | 100,00 |
15.02.2024 | 65,03 | 66,17 | 65,03 | 65,63 | 0,78% | - |
14.02.2024 | 63,44 | 65,22 | 63,44 | 65,12 | 2,49% | 16,00 |
13.02.2024 | 64,99 | 65,18 | 62,82 | 63,54 | -2,43% | 108,00 |
12.02.2024 | 64,72 | 67,01 | 64,46 | 65,12 | 0,62% | - |
09.02.2024 | 64,68 | 65,08 | 62,19 | 64,72 | -0,08% | 25,00 |
08.02.2024 | 65,44 | 66,03 | 64,77 | 64,77 | -1,02% | - |
07.02.2024 | 66,76 | 66,87 | 65,27 | 65,44 | -1,98% | - |
06.02.2024 | 66,62 | 67,20 | 66,28 | 66,76 | 0,06% | 2,00 |
05.02.2024 | 67,05 | 67,25 | 66,55 | 66,72 | -0,55% | 50,00 |
02.02.2024 | 68,10 | 68,60 | 67,09 | 67,09 | -1,69% | 30,00 |
01.02.2024 | 68,10 | 68,86 | 67,90 | 68,24 | 0,06% | - |
31.01.2024 | 68,71 | 69,20 | 67,82 | 68,20 | -0,84% | 29,00 |
30.01.2024 | 67,48 | 68,93 | 67,48 | 68,78 | 1,78% | 50,00 |
29.01.2024 | 66,62 | 68,12 | 66,33 | 67,58 | 1,35% | 3,00 |
26.01.2024 | 66,90 | 66,90 | 64,58 | 66,68 | -0,33% | 208,00 |
25.01.2024 | 66,52 | 67,08 | 66,05 | 66,90 | 0,39% | 30,00 |
24.01.2024 | 66,04 | 67,21 | 66,04 | 66,64 | 0,70% | 38,00 |
23.01.2024 | 66,30 | 66,77 | 65,93 | 66,18 | -0,30% | 174,00 |
22.01.2024 | 65,44 | 66,79 | 65,30 | 66,38 | 1,59% | - |
19.01.2024 | 64,12 | 65,39 | 63,89 | 65,34 | 1,71% | - |
18.01.2024 | 63,50 | 64,26 | 63,13 | 64,24 | 1,04% | - |
17.01.2024 | 63,12 | 63,78 | 62,60 | 63,58 | 0,60% | 8,00 |
16.01.2024 | 64,36 | 64,46 | 62,71 | 63,20 | -1,95% | - |
15.01.2024 | 66,80 | 67,12 | 64,23 | 64,46 | -3,59% | 120,00 |
12.01.2024 | 65,70 | 67,24 | 65,70 | 66,86 | 1,67% | - |
11.01.2024 | 66,60 | 67,45 | 65,57 | 65,76 | -1,38% | 235,00 |
10.01.2024 | 65,97 | 66,80 | 65,53 | 66,68 | 0,68% | 70,00 |
09.01.2024 | 65,38 | 66,46 | 65,13 | 66,23 | 1,21% | 4,00 |
08.01.2024 | 64,00 | 65,58 | 63,93 | 65,44 | 2,12% | - |
05.01.2024 | 63,78 | 64,44 | 63,00 | 64,08 | 0,34% | - |
04.01.2024 | 62,90 | 64,28 | 62,90 | 63,86 | 1,40% | 300,00 |
03.01.2024 | 63,18 | 63,74 | 62,56 | 62,98 | -0,44% | 26,00 |
02.01.2024 | 64,25 | 65,10 | 63,26 | 63,26 | -1,45% | - |
29.12.2023 | 63,38 | 64,25 | 63,36 | 64,19 | 1,15% | 150,00 |
28.12.2023 | 63,38 | 63,60 | 62,89 | 63,46 | 0,22% | - |
27.12.2023 | 61,48 | 63,44 | 61,48 | 63,32 | 2,89% | 89,00 |
22.12.2023 | 61,54 | 61,72 | 60,87 | 61,54 | -0,15% | - |
21.12.2023 | 61,24 | 62,06 | 60,80 | 61,63 | 0,51% | - |
20.12.2023 | 62,12 | 62,23 | 61,32 | 61,32 | -1,22% | 50,00 |
19.12.2023 | 61,72 | 62,46 | 61,56 | 62,08 | 0,65% | 300,00 |
18.12.2023 | 61,76 | 62,00 | 60,83 | 61,68 | -0,13% | 70,00 |
15.12.2023 | 64,13 | 64,49 | 61,59 | 61,76 | -3,52% | 234,00 |
14.12.2023 | 66,60 | 67,46 | 63,55 | 64,01 | -3,89% | 140,00 |
13.12.2023 | 66,72 | 67,18 | 66,05 | 66,60 | -0,21% | 160,00 |
12.12.2023 | 65,40 | 66,78 | 65,34 | 66,74 | 2,08% | - |
11.12.2023 | 65,16 | 65,79 | 64,64 | 65,38 | 0,37% | 35,00 |
08.12.2023 | 64,93 | 65,35 | 64,69 | 65,14 | 0,37% | - |
07.12.2023 | 63,38 | 64,94 | 63,25 | 64,90 | 2,40% | - |
06.12.2023 | 64,38 | 64,48 | 62,61 | 63,38 | -1,55% | 440,00 |
05.12.2023 | 63,78 | 64,44 | 63,27 | 64,38 | 1,00% | - |
04.12.2023 | 64,34 | 64,87 | 63,42 | 63,74 | -1,02% | - |
01.12.2023 | 64,09 | 64,77 | 63,93 | 64,40 | 0,64% | 173,00 |
30.11.2023 | 63,32 | 64,06 | 62,77 | 63,99 | 0,99% | 100,00 |
29.11.2023 | 62,24 | 63,42 | 61,98 | 63,36 | 1,80% | 48,00 |
28.11.2023 | 63,10 | 63,12 | 62,16 | 62,24 | -1,36% | 1,00 |
27.11.2023 | 62,94 | 63,69 | 62,94 | 63,10 | 0,03% | - |
24.11.2023 | 62,56 | 63,35 | 62,21 | 63,08 | 0,83% | - |
23.11.2023 | 63,19 | 63,61 | 62,33 | 62,56 | -1,00% | 300,00 |
22.11.2023 | 62,00 | 63,36 | 62,00 | 63,19 | 1,92% | - |
21.11.2023 | 62,82 | 63,20 | 61,87 | 62,00 | -1,31% | - |
20.11.2023 | 63,03 | 63,51 | 62,21 | 62,82 | -0,40% | 100,00 |
17.11.2023 | 62,76 | 64,10 | 62,13 | 63,07 | 0,49% | 150,00 |
16.11.2023 | 63,02 | 63,67 | 62,60 | 62,76 | -0,35% | - |
15.11.2023 | 62,60 | 63,87 | 62,45 | 62,98 | 0,61% | 7,00 |
14.11.2023 | 62,46 | 62,81 | 61,52 | 62,60 | 0,02% | 430,00 |
13.11.2023 | 62,36 | 62,98 | 62,27 | 62,59 | 0,14% | - |
10.11.2023 | 63,60 | 63,79 | 62,27 | 62,50 | -1,82% | - |
09.11.2023 | 62,60 | 64,10 | 62,36 | 63,66 | 1,76% | - |
08.11.2023 | 61,26 | 63,29 | 61,17 | 62,56 | 1,86% | 300,00 |
07.11.2023 | 58,94 | 61,66 | 58,71 | 61,42 | 4,24% | - |