69,860€
1,90%
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 | 69,30 | 69,30 | 69,30 | 69,30 | 1,08% | - |
27.03.2024 | 68,56 | 68,56 | 68,56 | 68,56 | 0,47% | - |
26.03.2024 | 68,24 | 68,24 | 68,24 | 68,24 | 0,21% | - |
25.03.2024 | 67,86 | 68,32 | 67,86 | 68,10 | 0,56% | 9.620,00 |
22.03.2024 | 67,72 | 67,72 | 67,72 | 67,72 | 1,14% | - |
21.03.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -0,51% | - |
20.03.2024 | 67,14 | 67,30 | 67,14 | 67,30 | -1,46% | 10,00 |
19.03.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -1,07% | 100,00 |
18.03.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -0,32% | - |
15.03.2024 | 69,26 | 69,26 | 69,26 | 69,26 | 1,17% | - |
14.03.2024 | 68,46 | 68,46 | 68,46 | 68,46 | -0,64% | - |
13.03.2024 | 68,60 | 68,90 | 68,60 | 68,90 | 0,58% | 1.000,00 |
12.03.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
11.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,12% | 270,00 |
08.03.2024 | 67,18 | 68,44 | 67,18 | 68,08 | 0,92% | 253,00 |
07.03.2024 | 67,98 | 67,98 | 67,46 | 67,46 | -1,11% | 50,00 |
06.03.2024 | 68,22 | 68,22 | 68,22 | 68,22 | -0,26% | - |
05.03.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,32% | - |
04.03.2024 | 67,82 | 68,18 | 67,82 | 68,18 | 0,98% | 50,00 |
01.03.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -0,03% | - |
29.02.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 2,27% | - |
28.02.2024 | 67,40 | 67,40 | 66,04 | 66,04 | -0,30% | 294,00 |
27.02.2024 | 66,24 | 66,24 | 66,24 | 66,24 | -0,75% | - |
26.02.2024 | 66,74 | 66,74 | 66,74 | 66,74 | 2,33% | - |
23.02.2024 | 65,22 | 65,22 | 65,22 | 65,22 | -0,24% | - |
22.02.2024 | 65,38 | 65,38 | 65,38 | 65,38 | 0,58% | - |
21.02.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -1,01% | - |
20.02.2024 | 65,66 | 65,66 | 65,66 | 65,66 | -0,18% | - |
19.02.2024 | 65,78 | 65,78 | 65,78 | 65,78 | 0,27% | - |
16.02.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -0,64% | - |
15.02.2024 | 66,02 | 66,02 | 66,02 | 66,02 | 1,82% | - |
14.02.2024 | 64,84 | 64,84 | 64,84 | 64,84 | 0,03% | - |
13.02.2024 | 64,82 | 64,82 | 64,82 | 64,82 | -0,28% | 78,00 |
12.02.2024 | 65,38 | 65,38 | 65,00 | 65,00 | 1,37% | 200,00 |
09.02.2024 | 64,12 | 64,12 | 64,12 | 64,12 | -2,29% | - |
08.02.2024 | 65,62 | 65,62 | 65,62 | 65,62 | -1,38% | - |
07.02.2024 | 66,54 | 66,54 | 66,54 | 66,54 | -0,63% | - |
06.02.2024 | 66,96 | 66,96 | 66,96 | 66,96 | 0,30% | - |
05.02.2024 | 66,76 | 66,76 | 66,76 | 66,76 | -0,95% | - |
02.02.2024 | 68,40 | 68,40 | 67,40 | 67,40 | -1,84% | 285,00 |
01.02.2024 | 68,66 | 68,66 | 68,66 | 68,66 | 0,06% | - |
31.01.2024 | 68,62 | 68,62 | 68,62 | 68,62 | 0,12% | - |
30.01.2024 | 68,54 | 68,54 | 68,54 | 68,54 | 1,54% | - |
29.01.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 3,59% | - |
26.01.2024 | 65,16 | 65,16 | 65,16 | 65,16 | -2,02% | - |
25.01.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,12% | - |
24.01.2024 | 66,42 | 66,42 | 66,42 | 66,42 | 0,48% | - |
23.01.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -0,18% | - |
22.01.2024 | 65,90 | 66,22 | 65,90 | 66,22 | 2,79% | 65,00 |
19.01.2024 | 64,42 | 64,42 | 64,42 | 64,42 | 1,35% | - |
18.01.2024 | 63,56 | 63,56 | 63,56 | 63,56 | 0,54% | - |
17.01.2024 | 63,22 | 63,22 | 63,22 | 63,22 | 0,38% | - |
16.01.2024 | 62,98 | 62,98 | 62,98 | 62,98 | -4,84% | - |
15.01.2024 | 66,78 | 66,84 | 66,18 | 66,18 | -1,49% | 216,00 |
12.01.2024 | 66,56 | 67,18 | 66,56 | 67,18 | -0,12% | 95,00 |
11.01.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 2,41% | - |
10.01.2024 | 65,68 | 65,68 | 65,68 | 65,68 | -0,48% | - |
09.01.2024 | 65,58 | 66,00 | 65,58 | 66,00 | 2,01% | 8.000,00 |
08.01.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 1,76% | - |
05.01.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -0,13% | - |
04.01.2024 | 63,66 | 63,66 | 63,66 | 63,66 | 0,60% | - |
03.01.2024 | 63,28 | 63,28 | 63,28 | 63,28 | 0,29% | - |
02.01.2024 | 64,74 | 64,74 | 63,10 | 63,10 | -1,10% | 20,00 |
29.12.2023 | 63,80 | 63,80 | 63,80 | 63,80 | 0,76% | - |
28.12.2023 | 63,32 | 63,32 | 63,32 | 63,32 | 1,80% | - |
27.12.2023 | 62,20 | 62,20 | 62,20 | 62,20 | 1,70% | - |
22.12.2023 | 61,16 | 61,16 | 61,16 | 61,16 | -1,13% | - |
21.12.2023 | 61,86 | 61,86 | 61,86 | 61,86 | 0,23% | - |
20.12.2023 | 61,72 | 61,72 | 61,72 | 61,72 | -0,45% | - |
19.12.2023 | 62,30 | 62,30 | 62,00 | 62,00 | 1,11% | 8,00 |
18.12.2023 | 61,32 | 61,32 | 61,32 | 61,32 | -3,86% | 1,00 |
15.12.2023 | 63,78 | 63,78 | 63,78 | 63,78 | -2,86% | - |
14.12.2023 | 65,66 | 65,66 | 65,66 | 65,66 | -1,85% | 7,00 |
13.12.2023 | 66,90 | 66,90 | 66,90 | 66,90 | 1,18% | - |
12.12.2023 | 66,12 | 66,12 | 66,12 | 66,12 | 1,44% | - |
11.12.2023 | 65,18 | 65,18 | 65,18 | 65,18 | -0,21% | - |
08.12.2023 | 65,02 | 65,32 | 65,02 | 65,32 | 2,03% | 385,00 |
07.12.2023 | 64,02 | 64,02 | 64,02 | 64,02 | 1,88% | - |
06.12.2023 | 62,84 | 62,84 | 62,84 | 62,84 | -1,38% | 50,00 |
05.12.2023 | 63,72 | 63,72 | 63,72 | 63,72 | -1,27% | - |
04.12.2023 | 64,54 | 64,54 | 64,54 | 64,54 | 0,34% | - |
01.12.2023 | 64,32 | 64,32 | 64,32 | 64,32 | 1,93% | - |
30.11.2023 | 63,10 | 63,10 | 63,10 | 63,10 | 1,45% | - |
29.11.2023 | 62,20 | 62,20 | 62,20 | 62,20 | -0,64% | - |
28.11.2023 | 62,60 | 62,60 | 62,60 | 62,60 | -1,45% | - |
27.11.2023 | 63,62 | 63,62 | 63,52 | 63,52 | 1,28% | 7,00 |
24.11.2023 | 62,24 | 62,72 | 62,24 | 62,72 | 0,22% | 7,00 |
23.11.2023 | 62,58 | 62,58 | 62,58 | 62,58 | -0,29% | - |
22.11.2023 | 62,48 | 62,76 | 62,48 | 62,76 | 0,54% | 100,00 |
21.11.2023 | 62,42 | 62,42 | 62,42 | 62,42 | -1,20% | - |
20.11.2023 | 63,18 | 63,18 | 63,18 | 63,18 | 1,28% | - |
17.11.2023 | 62,38 | 62,38 | 62,38 | 62,38 | -0,73% | 70,00 |
16.11.2023 | 62,78 | 62,84 | 62,78 | 62,84 | -0,19% | 28,00 |
15.11.2023 | 62,96 | 62,96 | 62,96 | 62,96 | 1,65% | - |
14.11.2023 | 61,94 | 61,94 | 61,94 | 61,94 | -1,09% | - |
13.11.2023 | 62,62 | 62,62 | 62,62 | 62,62 | -0,45% | - |
10.11.2023 | 62,90 | 62,90 | 62,90 | 62,90 | -0,35% | - |
09.11.2023 | 63,12 | 63,12 | 63,12 | 63,12 | 2,27% | - |
08.11.2023 | 61,70 | 61,72 | 61,70 | 61,72 | 2,46% | 172,00 |
07.11.2023 | 60,24 | 60,24 | 60,24 | 60,24 | 2,76% | - |