Börse:
57,130€
0,47%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
56,940€
Ask:
57,320€
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 57,10 | 57,78 | 56,74 | 56,98 | 0,21% | 179.655,00 |
| 19.05.2022 | 55,32 | 56,86 | 55,30 | 56,86 | 1,86% | 165.105,00 |
| 18.05.2022 | 56,14 | 56,66 | 55,44 | 55,82 | -0,68% | 201.305,00 |
| 17.05.2022 | 56,16 | 56,88 | 55,44 | 56,20 | 0,75% | 222.153,00 |
| 16.05.2022 | 57,62 | 57,62 | 55,54 | 55,78 | -2,69% | 129.190,00 |
| 13.05.2022 | 57,56 | 57,88 | 56,86 | 57,32 | 0,21% | 520.872,00 |
| 12.05.2022 | 58,78 | 59,00 | 55,80 | 57,20 | -4,54% | 200.355,00 |
| 11.05.2022 | 59,24 | 60,44 | 59,12 | 59,92 | 1,84% | 226.469,00 |
| 10.05.2022 | 58,76 | 59,60 | 58,32 | 58,84 | 1,31% | 148.147,00 |
| 09.05.2022 | 59,22 | 59,22 | 57,84 | 58,08 | -1,96% | 145.073,00 |
| 06.05.2022 | 60,34 | 60,46 | 57,96 | 59,24 | -2,12% | 246.180,00 |
| 05.05.2022 | 62,28 | 62,30 | 59,80 | 60,52 | -1,14% | 230.563,00 |
| 04.05.2022 | 60,48 | 61,28 | 59,50 | 61,22 | 0,53% | 183.475,00 |
| 03.05.2022 | 61,50 | 62,42 | 60,56 | 60,90 | 1,13% | 149.336,00 |
| 02.05.2022 | 60,24 | 61,30 | 57,24 | 60,22 | -0,63% | 160.030,00 |
| 29.04.2022 | 60,66 | 61,04 | 59,70 | 60,60 | 0,50% | 142.804,00 |
| 28.04.2022 | 57,82 | 60,66 | 57,76 | 60,30 | 4,18% | 208.333,00 |
| 27.04.2022 | 58,62 | 59,18 | 57,28 | 57,88 | -1,30% | 114.706,00 |
| 26.04.2022 | 58,90 | 59,80 | 58,62 | 58,64 | -0,51% | 256.942,00 |
| 25.04.2022 | 57,00 | 59,16 | 56,50 | 58,94 | 1,17% | 147.546,00 |
| 22.04.2022 | 57,26 | 58,72 | 56,76 | 58,26 | 0,69% | 157.627,00 |
| 21.04.2022 | 59,10 | 59,38 | 57,68 | 57,86 | -2,03% | 216.338,00 |
| 20.04.2022 | 59,74 | 60,26 | 59,06 | 59,06 | -0,81% | 104.565,00 |
| 19.04.2022 | 60,30 | 60,30 | 58,62 | 59,54 | -1,13% | 154.835,00 |
| 14.04.2022 | 60,30 | 60,50 | 59,54 | 60,22 | 0,17% | 131.068,00 |
| 13.04.2022 | 60,82 | 61,36 | 59,82 | 60,12 | -1,15% | 118.717,00 |
| 12.04.2022 | 59,76 | 61,54 | 59,58 | 60,82 | 0,53% | 275.237,00 |
| 11.04.2022 | 59,10 | 60,78 | 58,26 | 60,50 | 1,65% | 411.436,00 |
| 08.04.2022 | 60,00 | 61,52 | 58,88 | 59,52 | 13,67% | 502.891,00 |
| 07.04.2022 | 53,14 | 53,18 | 52,32 | 52,36 | -1,10% | 212.199,00 |
| 06.04.2022 | 53,08 | 53,56 | 52,82 | 52,94 | -0,38% | 123.657,00 |
| 05.04.2022 | 53,56 | 54,02 | 52,70 | 53,14 | -0,86% | 104.980,00 |
| 04.04.2022 | 52,58 | 53,60 | 51,98 | 53,60 | 2,76% | 380.918,00 |
| 01.04.2022 | 52,12 | 52,90 | 51,26 | 52,16 | 0,31% | 173.665,00 |
| 31.03.2022 | 52,98 | 54,04 | 52,00 | 52,00 | -1,33% | 227.754,00 |
| 30.03.2022 | 53,12 | 53,42 | 52,46 | 52,70 | -0,90% | 112.753,00 |
| 29.03.2022 | 54,50 | 54,50 | 52,16 | 53,18 | 1,41% | 185.724,00 |
| 28.03.2022 | 51,64 | 52,96 | 51,56 | 52,44 | 1,63% | 243.969,00 |
| 25.03.2022 | 51,40 | 52,42 | 51,02 | 51,60 | 0,43% | 213.812,00 |
| 24.03.2022 | 50,94 | 51,82 | 50,12 | 51,38 | 0,20% | 166.826,00 |
| 23.03.2022 | 52,80 | 53,04 | 50,94 | 51,28 | -2,32% | 100.024,00 |
| 22.03.2022 | 52,38 | 52,82 | 51,68 | 52,50 | 0,00% | 224.895,00 |
| 21.03.2022 | 52,22 | 53,16 | 52,22 | 52,50 | -0,08% | 125.217,00 |
| 18.03.2022 | 53,54 | 53,72 | 51,62 | 52,54 | -1,46% | 580.702,00 |
| 17.03.2022 | 53,84 | 54,68 | 53,22 | 53,32 | -0,52% | 215.420,00 |
| 16.03.2022 | 53,24 | 53,94 | 52,76 | 53,60 | 3,08% | 266.096,00 |
| 15.03.2022 | 51,32 | 52,60 | 50,76 | 52,00 | 0,62% | 142.129,00 |
| 14.03.2022 | 51,86 | 52,46 | 51,20 | 51,68 | 0,35% | 180.787,00 |
| 11.03.2022 | 50,50 | 52,88 | 50,50 | 51,50 | 1,78% | 172.079,00 |
| 10.03.2022 | 52,68 | 53,06 | 50,60 | 50,60 | -4,09% | 212.140,00 |
| 09.03.2022 | 50,86 | 52,92 | 50,52 | 52,76 | 6,05% | 274.268,00 |
| 08.03.2022 | 49,85 | 51,40 | 49,66 | 49,75 | -1,33% | 273.496,00 |
| 07.03.2022 | 50,92 | 51,82 | 50,16 | 50,42 | -1,64% | 184.679,00 |
| 04.03.2022 | 52,50 | 53,44 | 51,26 | 51,26 | -3,39% | 135.521,00 |
| 03.03.2022 | 53,40 | 55,16 | 52,82 | 53,06 | -0,82% | 247.351,00 |
| 02.03.2022 | 54,18 | 54,64 | 53,04 | 53,50 | -1,83% | 282.593,00 |
| 01.03.2022 | 52,94 | 55,34 | 52,56 | 54,50 | 4,41% | 521.117,00 |
| 28.02.2022 | 50,50 | 52,36 | 50,34 | 52,20 | 2,19% | 575.392,00 |
| 25.02.2022 | 49,46 | 51,48 | 49,40 | 51,08 | 3,72% | 166.476,00 |
| 24.02.2022 | 46,90 | 49,25 | 46,90 | 49,25 | 0,43% | 239.394,00 |
| 23.02.2022 | 49,43 | 50,08 | 48,93 | 49,04 | -1,07% | 164.641,00 |
| 22.02.2022 | 48,19 | 50,18 | 47,89 | 49,57 | -0,10% | 140.953,00 |
| 21.02.2022 | 51,14 | 51,38 | 49,38 | 49,62 | -2,78% | 116.570,00 |
| 18.02.2022 | 52,08 | 52,48 | 51,04 | 51,04 | -2,11% | 103.696,00 |
| 17.02.2022 | 52,02 | 52,76 | 51,82 | 52,14 | 0,00% | 169.463,00 |
| 16.02.2022 | 53,42 | 53,52 | 51,86 | 52,14 | -2,40% | 160.154,00 |
| 15.02.2022 | 52,30 | 53,70 | 52,18 | 53,42 | 2,10% | 301.003,00 |
| 14.02.2022 | 52,34 | 52,88 | 51,74 | 52,32 | -1,43% | 266.953,00 |
| 11.02.2022 | 52,84 | 53,58 | 52,26 | 53,08 | -0,75% | 181.369,00 |
| 10.02.2022 | 54,24 | 54,96 | 52,92 | 53,48 | -1,40% | 332.591,00 |
| 09.02.2022 | 53,46 | 55,16 | 53,28 | 54,24 | 2,81% | 230.119,00 |
| 08.02.2022 | 53,48 | 53,62 | 52,04 | 52,76 | -1,31% | 252.788,00 |
| 07.02.2022 | 52,96 | 54,06 | 52,52 | 53,46 | 1,63% | 251.865,00 |
| 04.02.2022 | 52,94 | 54,00 | 51,82 | 52,60 | -0,30% | 305.974,00 |
| 03.02.2022 | 53,92 | 54,50 | 52,76 | 52,76 | -2,33% | 216.374,00 |
| 02.02.2022 | 55,00 | 55,90 | 54,02 | 54,02 | 0,37% | 313.566,00 |
| 01.02.2022 | 52,98 | 54,02 | 52,92 | 53,82 | 2,36% | 176.154,00 |
| 31.01.2022 | 52,50 | 52,70 | 51,40 | 52,58 | 1,58% | 396.561,00 |
| 28.01.2022 | 51,48 | 52,20 | 50,70 | 51,76 | 0,15% | 305.328,00 |
| 27.01.2022 | 51,74 | 52,02 | 51,12 | 51,68 | -2,93% | 350.668,00 |
| 26.01.2022 | 53,08 | 53,82 | 53,08 | 53,24 | 1,18% | 268.593,00 |
| 25.01.2022 | 55,18 | 55,18 | 52,62 | 52,62 | -2,92% | 293.731,00 |
| 24.01.2022 | 56,76 | 56,76 | 54,20 | 54,20 | -5,11% | 188.463,00 |
| 21.01.2022 | 57,50 | 58,16 | 56,90 | 57,12 | -1,75% | 197.252,00 |
| 20.01.2022 | 58,30 | 59,04 | 58,08 | 58,14 | 0,00% | 186.496,00 |
| 19.01.2022 | 57,34 | 58,92 | 57,10 | 58,14 | 0,69% | 125.234,00 |
| 18.01.2022 | 58,52 | 58,54 | 57,18 | 57,74 | -1,74% | 150.036,00 |
| 17.01.2022 | 58,40 | 59,54 | 57,84 | 58,76 | 1,00% | 100.810,00 |
| 14.01.2022 | 60,08 | 60,20 | 58,18 | 58,18 | -3,83% | 213.732,00 |
| 13.01.2022 | 61,12 | 61,66 | 60,26 | 60,50 | -1,69% | 184.177,00 |
| 12.01.2022 | 62,00 | 62,56 | 61,50 | 61,54 | 0,00% | 172.008,00 |
| 11.01.2022 | 60,40 | 61,94 | 60,40 | 61,54 | 2,57% | 133.181,00 |
| 10.01.2022 | 61,94 | 61,94 | 59,54 | 60,00 | -2,69% | 161.855,00 |
| 07.01.2022 | 61,30 | 61,94 | 60,90 | 61,66 | 0,52% | 122.639,00 |
| 06.01.2022 | 60,82 | 61,34 | 60,38 | 61,34 | -1,06% | 171.834,00 |
| 05.01.2022 | 61,94 | 62,46 | 61,46 | 62,00 | -0,06% | 92.913,00 |
| 04.01.2022 | 62,70 | 63,20 | 62,04 | 62,04 | -0,83% | 127.391,00 |
| 03.01.2022 | 61,74 | 63,06 | 61,74 | 62,56 | 1,86% | 124.856,00 |
| 30.12.2021 | 61,44 | 62,08 | 61,42 | 61,42 | 0,00% | 90.976,00 |
| 29.12.2021 | 61,50 | 61,90 | 61,36 | 61,42 | -0,16% | 75.173,00 |