101,300€
0,80%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 101,10 | 101,80 | 100,00 | 101,30 | 0,80% | - |
| 16.04.2025 | 100,35 | 101,50 | 100,10 | 100,50 | -0,10% | 104,00 |
| 15.04.2025 | 98,68 | 101,85 | 98,60 | 100,60 | 1,93% | 650,00 |
| 14.04.2025 | 98,93 | 99,68 | 97,88 | 98,70 | 0,46% | - |
| 11.04.2025 | 96,75 | 99,23 | 95,95 | 98,25 | 1,87% | 5.550,00 |
| 10.04.2025 | 97,30 | 97,40 | 94,50 | 96,45 | 0,08% | 450,00 |
| 09.04.2025 | 92,10 | 97,33 | 47,80 | 96,38 | 4,16% | 208,00 |
| 08.04.2025 | 92,45 | 95,00 | 91,45 | 92,53 | 1,40% | 1.180,00 |
| 07.04.2025 | 90,28 | 94,80 | 88,65 | 91,25 | -1,70% | 2.500,00 |
| 04.04.2025 | 98,35 | 99,10 | 92,80 | 92,83 | -5,57% | 1.944,00 |
| 03.04.2025 | 95,68 | 99,03 | 95,60 | 98,30 | 0,64% | - |
| 02.04.2025 | 97,88 | 98,30 | 96,80 | 97,68 | -0,28% | - |
| 01.04.2025 | 96,60 | 98,13 | 96,60 | 97,95 | 1,42% | 6.490,00 |
| 31.03.2025 | 94,98 | 96,83 | 94,40 | 96,58 | 0,89% | 150,00 |
| 28.03.2025 | 96,90 | 97,35 | 95,63 | 95,73 | -1,64% | 3.280,00 |
| 27.03.2025 | 97,18 | 97,90 | 95,95 | 97,33 | -0,18% | - |
| 26.03.2025 | 98,70 | 99,10 | 97,33 | 97,50 | -1,39% | - |
| 25.03.2025 | 97,55 | 99,35 | 97,25 | 98,88 | 1,23% | - |
| 24.03.2025 | 97,90 | 98,30 | 96,75 | 97,68 | 0,18% | - |
| 21.03.2025 | 97,30 | 97,70 | 96,05 | 97,50 | 0,13% | 42,00 |
| 20.03.2025 | 97,83 | 97,98 | 96,00 | 97,38 | -0,69% | 90,00 |
| 19.03.2025 | 98,23 | 98,75 | 96,95 | 98,05 | -0,20% | - |
| 18.03.2025 | 98,40 | 99,40 | 97,55 | 98,25 | 0,00% | - |
| 17.03.2025 | 96,33 | 98,33 | 96,20 | 98,25 | 1,63% | - |
| 14.03.2025 | 93,65 | 96,68 | 92,95 | 96,68 | 3,65% | - |
| 13.03.2025 | 91,73 | 93,45 | 91,55 | 93,28 | 1,50% | - |
| 12.03.2025 | 92,80 | 93,43 | 91,65 | 91,90 | -0,86% | 1.200,00 |
| 11.03.2025 | 94,90 | 95,80 | 92,08 | 92,70 | -1,90% | - |
| 10.03.2025 | 98,83 | 99,20 | 93,90 | 94,50 | -4,23% | 174,00 |
| 07.03.2025 | 97,65 | 98,88 | 96,85 | 98,68 | 0,97% | 5.400,00 |
| 06.03.2025 | 100,75 | 101,20 | 97,55 | 97,73 | -2,81% | 5.500,00 |
| 05.03.2025 | 101,40 | 102,60 | 99,65 | 100,55 | -0,30% | - |
| 04.03.2025 | 101,45 | 102,30 | 99,88 | 100,85 | -0,59% | 441,00 |
| 03.03.2025 | 94,83 | 102,05 | 94,70 | 101,45 | 7,44% | 2.115,00 |
| 28.02.2025 | 92,28 | 95,30 | 92,08 | 94,43 | 1,81% | 330,00 |
| 27.02.2025 | 94,00 | 95,10 | 91,43 | 92,75 | -1,30% | 5.200,00 |
| 26.02.2025 | 95,00 | 95,55 | 93,85 | 93,98 | -0,66% | 780,00 |
| 25.02.2025 | 94,05 | 95,33 | 93,80 | 94,60 | 0,64% | - |
| 24.02.2025 | 94,60 | 95,70 | 93,98 | 94,00 | 0,29% | 5.826,00 |
| 21.02.2025 | 93,25 | 94,50 | 93,08 | 93,73 | 0,67% | - |
| 20.02.2025 | 94,48 | 94,60 | 93,00 | 93,10 | -1,22% | 282,00 |
| 19.02.2025 | 95,85 | 96,30 | 94,05 | 94,25 | -1,62% | - |
| 18.02.2025 | 95,50 | 96,65 | 95,25 | 95,80 | 0,21% | 200,00 |
| 17.02.2025 | 94,30 | 96,05 | 93,60 | 95,60 | 1,41% | 460,00 |
| 14.02.2025 | 94,50 | 95,05 | 94,15 | 94,28 | -0,34% | - |
| 13.02.2025 | 95,68 | 95,68 | 93,95 | 94,60 | -0,34% | 1.710,00 |
| 12.02.2025 | 93,83 | 95,93 | 93,18 | 94,93 | 1,23% | - |
| 11.02.2025 | 94,63 | 94,80 | 92,73 | 93,78 | -1,08% | 2.662,00 |
| 10.02.2025 | 93,98 | 94,80 | 93,30 | 94,80 | 0,88% | 2.100,00 |
| 07.02.2025 | 94,15 | 94,80 | 93,80 | 93,98 | -0,19% | 5.155,00 |
| 06.02.2025 | 95,80 | 96,00 | 93,70 | 94,15 | -1,54% | - |
| 05.02.2025 | 93,80 | 95,68 | 93,70 | 95,63 | 1,67% | 217,00 |
| 04.02.2025 | 94,73 | 94,80 | 93,55 | 94,05 | -0,53% | 255,00 |
| 03.02.2025 | 92,03 | 94,85 | 91,83 | 94,55 | 1,18% | 225,00 |
| 31.01.2025 | 94,10 | 94,20 | 93,43 | 93,45 | -0,43% | 352,00 |
| 30.01.2025 | 93,03 | 94,35 | 92,75 | 93,85 | 1,08% | - |
| 29.01.2025 | 92,43 | 93,35 | 92,15 | 92,85 | 0,60% | 54,00 |
| 28.01.2025 | 92,38 | 93,00 | 91,85 | 92,30 | -0,16% | 4.280,00 |
| 27.01.2025 | 91,10 | 92,45 | 90,55 | 92,45 | 0,82% | 440,00 |
| 24.01.2025 | 92,28 | 92,28 | 90,20 | 91,70 | -0,49% | - |
| 23.01.2025 | 92,95 | 93,60 | 91,65 | 92,15 | -0,59% | 336,00 |
| 22.01.2025 | 91,15 | 92,85 | 90,80 | 92,70 | 1,87% | - |
| 21.01.2025 | 90,25 | 91,00 | 89,78 | 91,00 | 0,55% | - |
| 20.01.2025 | 90,05 | 90,80 | 89,85 | 90,50 | 0,53% | - |
| 17.01.2025 | 89,63 | 90,15 | 89,10 | 90,03 | 0,59% | 1.110,00 |
| 16.01.2025 | 89,20 | 89,70 | 89,05 | 89,50 | 0,25% | 4.284,00 |
| 15.01.2025 | 88,28 | 89,30 | 88,28 | 89,28 | 0,99% | - |
| 14.01.2025 | 87,95 | 89,05 | 87,55 | 88,40 | 1,09% | - |
| 13.01.2025 | 88,95 | 89,40 | 87,15 | 87,45 | -2,21% | - |
| 10.01.2025 | 88,10 | 89,63 | 87,85 | 89,43 | 1,39% | 3.000,00 |
| 09.01.2025 | 87,83 | 88,45 | 87,10 | 88,20 | 0,68% | - |
| 08.01.2025 | 86,73 | 87,75 | 86,58 | 87,60 | 0,98% | - |
| 07.01.2025 | 85,70 | 87,00 | 85,68 | 86,75 | 1,20% | - |
| 06.01.2025 | 86,35 | 86,55 | 85,65 | 85,73 | -0,38% | - |
| 03.01.2025 | 86,35 | 86,43 | 85,70 | 86,05 | -0,23% | - |
| 02.01.2025 | 85,33 | 86,53 | 84,65 | 86,25 | 1,41% | 506,00 |
| 30.12.2024 | 85,25 | 85,40 | 84,75 | 85,05 | -0,64% | 35,00 |
| 27.12.2024 | 85,73 | 86,98 | 84,10 | 85,60 | -0,41% | 240,00 |
| 23.12.2024 | 84,30 | 85,95 | 84,15 | 85,95 | 1,81% | - |
| 20.12.2024 | 83,70 | 84,68 | 82,95 | 84,43 | 0,63% | - |
| 19.12.2024 | 84,13 | 85,48 | 83,43 | 83,90 | -0,65% | - |
| 18.12.2024 | 86,18 | 86,65 | 84,15 | 84,45 | -2,06% | 28.400,00 |
| 17.12.2024 | 87,85 | 87,90 | 86,18 | 86,23 | -1,93% | 27.571,00 |
| 16.12.2024 | 87,13 | 88,03 | 86,35 | 87,93 | 1,09% | - |
| 13.12.2024 | 86,75 | 88,75 | 86,05 | 86,98 | -0,94% | 2.999,00 |
| 12.12.2024 | 87,93 | 88,30 | 87,45 | 87,80 | -0,26% | 51,00 |
| 11.12.2024 | 87,08 | 88,03 | 86,75 | 88,03 | 0,95% | - |
| 10.12.2024 | 87,38 | 88,20 | 87,15 | 87,20 | -0,49% | 2.350,00 |
| 09.12.2024 | 90,23 | 90,80 | 87,45 | 87,63 | -2,94% | 100,00 |
| 06.12.2024 | 90,15 | 90,50 | 88,38 | 90,28 | -0,03% | 5.858,00 |
| 05.12.2024 | 89,10 | 90,38 | 88,80 | 90,30 | 1,35% | 1.680,00 |
| 04.12.2024 | 87,33 | 89,20 | 87,20 | 89,10 | 2,12% | - |
| 03.12.2024 | 85,73 | 87,28 | 85,65 | 87,25 | 1,16% | - |
| 02.12.2024 | 84,85 | 86,30 | 84,53 | 86,25 | 1,32% | 3.080,00 |
| 29.11.2024 | 85,03 | 85,23 | 84,45 | 85,13 | 0,06% | - |
| 28.11.2024 | 85,45 | 85,78 | 85,03 | 85,08 | -0,38% | - |
| 27.11.2024 | 85,25 | 85,68 | 84,90 | 85,40 | 0,26% | - |
| 26.11.2024 | 84,80 | 85,80 | 84,53 | 85,18 | 0,18% | - |
| 25.11.2024 | 85,55 | 85,85 | 84,35 | 85,03 | -0,67% | 17.673,00 |
| 22.11.2024 | 84,48 | 85,65 | 84,48 | 85,60 | 1,12% | - |