70,020€
1,24%
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 | 69,38 | 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 |
09.01.2024 | 65,52 | 66,46 | 65,14 | 66,28 | 1,38% | 156.278,00 |
08.01.2024 | 64,20 | 65,50 | 63,98 | 65,38 | 1,90% | 94.661,00 |
05.01.2024 | 62,98 | 64,52 | 62,96 | 64,16 | 0,19% | 211.655,00 |
04.01.2024 | 63,08 | 64,28 | 63,08 | 64,04 | 1,52% | 136.077,00 |
03.01.2024 | 63,42 | 63,80 | 62,52 | 63,08 | -0,50% | 122.207,00 |
02.01.2024 | 64,44 | 65,08 | 63,32 | 63,40 | -1,18% | 150.398,00 |
29.12.2023 | 63,76 | 64,24 | 63,64 | 64,16 | 1,01% | 78.997,00 |
28.12.2023 | 63,42 | 63,60 | 62,86 | 63,52 | 0,28% | 115.444,00 |
27.12.2023 | 61,80 | 63,36 | 61,80 | 63,34 | 2,82% | 126.293,00 |
22.12.2023 | 61,42 | 61,76 | 60,88 | 61,60 | -0,13% | 154.735,00 |
21.12.2023 | 61,32 | 62,06 | 60,92 | 61,68 | 0,06% | 245.246,00 |
20.12.2023 | 61,90 | 62,20 | 61,44 | 61,64 | -0,55% | 331.394,00 |
19.12.2023 | 61,76 | 62,48 | 61,56 | 61,98 | 0,62% | 223.879,00 |
18.12.2023 | 61,88 | 62,04 | 60,86 | 61,60 | -0,23% | 178.371,00 |
15.12.2023 | 64,16 | 64,16 | 61,74 | 61,74 | -3,47% | 520.381,00 |
14.12.2023 | 66,60 | 67,70 | 63,56 | 63,96 | -3,24% | 228.393,00 |
13.12.2023 | 66,80 | 67,20 | 66,10 | 66,10 | -0,78% | 128.128,00 |
12.12.2023 | 65,68 | 66,64 | 65,68 | 66,62 | 1,87% | 126.452,00 |
11.12.2023 | 65,26 | 65,74 | 64,66 | 65,40 | 0,40% | 145.680,00 |
08.12.2023 | 64,92 | 65,36 | 64,70 | 65,14 | 0,34% | 102.617,00 |
07.12.2023 | 63,54 | 64,92 | 63,32 | 64,92 | 2,11% | 176.684,00 |
06.12.2023 | 63,34 | 63,90 | 63,16 | 63,58 | -1,12% | 147.076,00 |
05.12.2023 | 63,48 | 64,30 | 63,22 | 64,30 | 1,07% | 141.602,00 |
04.12.2023 | 64,10 | 64,86 | 63,46 | 63,62 | -0,87% | 119.903,00 |
01.12.2023 | 64,24 | 64,78 | 63,92 | 64,18 | 0,28% | 148.653,00 |
30.11.2023 | 63,48 | 64,06 | 62,78 | 64,00 | 1,07% | 657.151,00 |
29.11.2023 | 62,22 | 63,42 | 62,00 | 63,32 | 1,70% | 247.509,00 |
28.11.2023 | 63,10 | 63,10 | 62,26 | 62,26 | -1,42% | 215.952,00 |
27.11.2023 | 63,10 | 63,70 | 63,02 | 63,16 | 0,10% | 162.422,00 |
24.11.2023 | 62,66 | 63,36 | 62,22 | 63,10 | 0,83% | 111.017,00 |
23.11.2023 | 63,14 | 63,22 | 62,34 | 62,58 | 0,16% | 116.669,00 |
22.11.2023 | 62,32 | 62,82 | 62,32 | 62,48 | 0,81% | 207.848,00 |
21.11.2023 | 62,94 | 63,12 | 61,94 | 61,98 | -1,18% | 177.100,00 |
20.11.2023 | 62,32 | 63,54 | 62,32 | 62,72 | -0,70% | 126.346,00 |
17.11.2023 | 62,72 | 64,10 | 62,56 | 63,16 | 0,83% | 177.269,00 |
16.11.2023 | 63,00 | 63,44 | 62,64 | 62,64 | -0,73% | 101.139,00 |
15.11.2023 | 62,66 | 63,86 | 62,56 | 63,10 | 0,80% | 165.915,00 |
14.11.2023 | 62,60 | 62,80 | 61,56 | 62,60 | 0,19% | 159.794,00 |
13.11.2023 | 62,48 | 63,00 | 62,28 | 62,48 | 0,26% | 118.235,00 |
10.11.2023 | 62,98 | 63,08 | 62,28 | 62,32 | -2,26% | 227.892,00 |
09.11.2023 | 62,52 | 64,12 | 62,52 | 63,76 | 1,76% | 184.498,00 |
08.11.2023 | 62,00 | 62,88 | 61,34 | 62,66 | 2,02% | 158.613,00 |
07.11.2023 | 58,96 | 61,66 | 58,96 | 61,42 | 4,14% | 114.114,00 |