70,625€
-0,14%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 70,35 | 72,10 | 69,28 | 70,23 | 1,15% | 3.603,00 |
| 04.05.2026 | 71,50 | 71,70 | 68,83 | 69,43 | -2,25% | 4.738,00 |
| 30.04.2026 | 72,00 | 72,78 | 70,08 | 71,03 | -1,18% | 3.048,00 |
| 29.04.2026 | 73,13 | 73,40 | 68,78 | 71,88 | -0,24% | 11.762,00 |
| 28.04.2026 | 68,08 | 74,18 | 67,43 | 72,05 | 5,72% | 3.198,00 |
| 27.04.2026 | 68,05 | 68,68 | 67,18 | 68,15 | 0,15% | 3.961,00 |
| 24.04.2026 | 69,75 | 70,18 | 67,33 | 68,05 | -1,87% | 3.333,00 |
| 23.04.2026 | 71,15 | 71,68 | 69,05 | 69,35 | -3,24% | 1.906,00 |
| 22.04.2026 | 72,43 | 72,43 | 71,13 | 71,68 | -0,62% | 3.108,00 |
| 21.04.2026 | 71,38 | 72,93 | 71,05 | 72,13 | 1,33% | 1.120,00 |
| 20.04.2026 | 71,33 | 71,68 | 70,28 | 71,18 | -0,84% | 11.146,00 |
| 17.04.2026 | 69,78 | 72,53 | 69,48 | 71,78 | 3,01% | 6.836,00 |
| 16.04.2026 | 67,48 | 70,13 | 66,88 | 69,68 | 3,80% | 12.838,00 |
| 15.04.2026 | 65,93 | 67,18 | 65,93 | 67,13 | 1,63% | 1.859,00 |
| 14.04.2026 | 65,80 | 66,93 | 65,50 | 66,05 | 0,72% | 2.518,00 |
| 13.04.2026 | 65,08 | 65,88 | 64,18 | 65,58 | 0,38% | 3.092,00 |
| 10.04.2026 | 65,68 | 66,95 | 65,08 | 65,33 | -0,50% | 3.362,00 |
| 09.04.2026 | 66,55 | 66,80 | 65,18 | 65,65 | -2,09% | 3.595,00 |
| 08.04.2026 | 68,08 | 68,98 | 66,88 | 67,05 | 1,36% | 3.849,00 |
| 07.04.2026 | 66,45 | 67,23 | 65,33 | 66,15 | -0,41% | 981,00 |
| 02.04.2026 | 64,45 | 66,48 | 63,85 | 66,43 | 2,11% | 1.989,00 |
| 01.04.2026 | 67,10 | 67,40 | 63,63 | 65,05 | -2,25% | 11.649,00 |
| 31.03.2026 | 66,33 | 67,00 | 65,73 | 66,55 | 0,49% | 2.584,00 |
| 30.03.2026 | 63,28 | 66,50 | 62,68 | 66,23 | 4,95% | 6.371,00 |
| 27.03.2026 | 63,40 | 64,03 | 62,83 | 63,10 | -0,43% | 1.587,00 |
| 26.03.2026 | 64,33 | 64,88 | 62,73 | 63,38 | -1,78% | 2.446,00 |
| 25.03.2026 | 63,58 | 65,40 | 63,20 | 64,53 | 1,61% | 4.710,00 |
| 24.03.2026 | 64,38 | 65,23 | 62,68 | 63,50 | -1,82% | 1.290,00 |
| 23.03.2026 | 64,15 | 65,63 | 63,18 | 64,68 | 0,00% | 5.230,00 |
| 20.03.2026 | 66,43 | 66,83 | 64,53 | 64,68 | -2,71% | 4.038,00 |
| 19.03.2026 | 67,43 | 67,78 | 66,00 | 66,48 | -0,97% | 3.481,00 |
| 18.03.2026 | 70,05 | 70,20 | 67,13 | 67,13 | -3,49% | 2.295,00 |
| 17.03.2026 | 70,55 | 70,68 | 69,08 | 69,55 | -1,73% | 1.542,00 |
| 16.03.2026 | 71,78 | 72,03 | 69,48 | 70,78 | -1,01% | 4.204,00 |
| 13.03.2026 | 71,53 | 72,53 | 71,08 | 71,50 | 0,03% | 3.001,00 |
| 12.03.2026 | 72,55 | 73,43 | 71,23 | 71,48 | -1,99% | 5.621,00 |
| 11.03.2026 | 72,70 | 73,53 | 72,08 | 72,93 | 0,41% | 2.176,00 |
| 10.03.2026 | 74,58 | 75,25 | 72,60 | 72,63 | -2,88% | 5.748,00 |
| 09.03.2026 | 74,00 | 75,10 | 73,23 | 74,78 | 0,44% | 4.570,00 |
| 06.03.2026 | 72,65 | 74,63 | 71,95 | 74,45 | 3,47% | 7.468,00 |
| 05.03.2026 | 70,98 | 72,53 | 69,68 | 71,95 | 0,95% | 2.463,00 |
| 04.03.2026 | 69,08 | 71,38 | 68,63 | 71,28 | 2,89% | 2.626,00 |
| 03.03.2026 | 69,90 | 70,38 | 68,23 | 69,28 | -1,74% | 4.036,00 |
| 02.03.2026 | 72,13 | 72,18 | 69,85 | 70,50 | -2,25% | 5.553,00 |
| 27.02.2026 | 69,05 | 72,40 | 69,00 | 72,13 | 4,57% | 6.568,00 |
| 26.02.2026 | 69,28 | 69,70 | 63,90 | 68,98 | -0,72% | 26.352,00 |
| 25.02.2026 | 69,80 | 70,48 | 69,03 | 69,48 | -0,68% | 2.434,00 |
| 24.02.2026 | 69,68 | 70,35 | 68,85 | 69,95 | 0,39% | 3.499,00 |
| 23.02.2026 | 70,55 | 71,65 | 69,40 | 69,68 | -1,48% | 7.110,00 |
| 20.02.2026 | 70,38 | 71,50 | 69,70 | 70,73 | 1,58% | 2.187,00 |
| 19.02.2026 | 68,65 | 70,15 | 68,55 | 69,63 | 1,35% | 2.212,00 |
| 18.02.2026 | 68,58 | 68,88 | 67,08 | 68,70 | 0,29% | 2.004,00 |
| 17.02.2026 | 67,63 | 68,98 | 67,45 | 68,50 | 1,11% | 1.735,00 |
| 16.02.2026 | 68,40 | 70,53 | 67,70 | 67,75 | -1,70% | 2.862,00 |
| 13.02.2026 | 67,88 | 69,03 | 67,53 | 68,93 | 1,25% | 5.661,00 |
| 12.02.2026 | 72,30 | 72,68 | 67,55 | 68,08 | -5,45% | 6.930,00 |
| 11.02.2026 | 75,05 | 75,23 | 71,73 | 72,00 | -4,16% | 5.088,00 |
| 10.02.2026 | 75,05 | 75,58 | 74,40 | 75,13 | 0,30% | 2.118,00 |
| 09.02.2026 | 76,45 | 76,75 | 74,30 | 74,90 | 1,05% | 4.643,00 |
| 06.02.2026 | 74,60 | 75,03 | 73,35 | 74,13 | -0,64% | 1.507,00 |
| 05.02.2026 | 75,38 | 76,20 | 74,18 | 74,60 | -1,00% | 2.501,00 |
| 04.02.2026 | 79,73 | 79,80 | 74,35 | 75,35 | -5,37% | 5.866,00 |
| 03.02.2026 | 84,25 | 84,35 | 79,13 | 79,63 | -5,29% | 3.456,00 |
| 02.02.2026 | 83,53 | 85,05 | 83,18 | 84,08 | 0,09% | 840,00 |
| 30.01.2026 | 83,05 | 84,80 | 82,73 | 84,00 | 1,17% | 1.071,00 |
| 29.01.2026 | 85,58 | 86,33 | 82,78 | 83,03 | -3,01% | 2.021,00 |
| 28.01.2026 | 85,60 | 86,15 | 84,65 | 85,60 | 0,09% | 621,00 |
| 27.01.2026 | 85,73 | 86,35 | 84,95 | 85,53 | -0,12% | 375,00 |
| 26.01.2026 | 85,35 | 86,08 | 84,93 | 85,63 | 0,23% | 793,00 |
| 23.01.2026 | 85,05 | 86,13 | 84,50 | 85,43 | 0,47% | 1.093,00 |
| 22.01.2026 | 83,63 | 85,83 | 83,48 | 85,03 | 1,77% | 7.740,00 |
| 21.01.2026 | 83,23 | 83,98 | 82,25 | 83,55 | 0,45% | 1.729,00 |
| 20.01.2026 | 83,53 | 84,00 | 82,60 | 83,18 | -0,54% | 1.529,00 |
| 19.01.2026 | 85,40 | 85,48 | 83,63 | 83,63 | -2,68% | 1.901,00 |
| 16.01.2026 | 85,93 | 86,43 | 84,95 | 85,93 | 0,03% | 562,00 |
| 15.01.2026 | 86,35 | 86,58 | 84,75 | 85,90 | -0,43% | 1.380,00 |
| 14.01.2026 | 86,73 | 87,60 | 85,45 | 86,28 | -0,49% | 970,00 |
| 13.01.2026 | 86,53 | 86,88 | 86,05 | 86,70 | 0,14% | 1.353,00 |
| 12.01.2026 | 85,95 | 86,68 | 85,58 | 86,58 | 0,64% | 1.737,00 |
| 09.01.2026 | 86,03 | 86,03 | 84,85 | 86,03 | 2,23% | 3.016,00 |
| 08.01.2026 | 83,08 | 84,30 | 82,75 | 84,15 | 1,48% | 3.239,00 |
| 07.01.2026 | 86,78 | 86,80 | 80,60 | 82,93 | -4,19% | 10.528,00 |
| 06.01.2026 | 87,80 | 89,05 | 85,65 | 86,55 | 0,55% | 4.397,00 |
| 05.01.2026 | 85,00 | 86,58 | 84,40 | 86,08 | 1,53% | 925,00 |
| 02.01.2026 | 85,73 | 86,38 | 84,08 | 84,78 | -1,31% | 1.207,00 |
| 30.12.2025 | 85,50 | 85,98 | 85,33 | 85,90 | 0,61% | 438,00 |
| 29.12.2025 | 85,95 | 86,10 | 85,15 | 85,38 | -0,61% | 645,00 |
| 23.12.2025 | 85,70 | 86,30 | 85,33 | 85,90 | -0,12% | 873,00 |
| 22.12.2025 | 86,23 | 86,38 | 85,53 | 86,00 | -0,29% | 494,00 |
| 19.12.2025 | 86,55 | 86,63 | 85,25 | 86,25 | -0,38% | 1.376,00 |
| 18.12.2025 | 86,50 | 86,65 | 85,18 | 86,58 | 0,06% | 1.259,00 |
| 17.12.2025 | 85,90 | 86,58 | 85,10 | 86,53 | 0,79% | 424,00 |
| 16.12.2025 | 86,48 | 87,20 | 85,55 | 85,85 | -1,04% | 548,00 |
| 15.12.2025 | 87,05 | 87,13 | 85,35 | 86,75 | 0,03% | 1.529,00 |
| 12.12.2025 | 86,98 | 87,13 | 85,58 | 86,73 | 0,46% | 1.911,00 |
| 11.12.2025 | 86,38 | 87,03 | 85,85 | 86,33 | -0,17% | 588,00 |
| 10.12.2025 | 86,68 | 87,25 | 86,28 | 86,48 | -0,23% | 1.127,00 |
| 09.12.2025 | 86,53 | 87,58 | 86,28 | 86,68 | 0,17% | 543,00 |
| 08.12.2025 | 87,35 | 88,28 | 86,50 | 86,53 | -1,42% | 2.994,00 |
| 05.12.2025 | 86,35 | 88,08 | 86,35 | 87,78 | 1,62% | 1.654,00 |