82,975€
0,33%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 85,58 | 86,30 | 82,75 | 83,13 | -2,95% | 8.347,00 |
| 28.01.2026 | 85,58 | 86,15 | 84,65 | 85,65 | 0,20% | 35.750,00 |
| 27.01.2026 | 85,88 | 86,35 | 84,95 | 85,48 | -0,29% | 6.156,00 |
| 26.01.2026 | 85,15 | 86,05 | 84,95 | 85,73 | 0,68% | 6.414,00 |
| 23.01.2026 | 84,98 | 86,10 | 84,55 | 85,15 | 0,18% | 9.088,00 |
| 22.01.2026 | 83,80 | 85,80 | 83,68 | 85,00 | 1,07% | 11.354,00 |
| 21.01.2026 | 83,20 | 84,18 | 82,30 | 84,10 | 1,08% | - |
| 20.01.2026 | 83,35 | 84,00 | 82,60 | 83,20 | -0,51% | 9.580,00 |
| 19.01.2026 | 85,18 | 85,40 | 83,63 | 83,63 | -2,73% | 7.156,00 |
| 16.01.2026 | 85,78 | 86,40 | 84,95 | 85,98 | 0,09% | 19.650,00 |
| 15.01.2026 | 86,28 | 86,60 | 84,75 | 85,90 | -0,38% | 17.416,00 |
| 14.01.2026 | 86,60 | 87,60 | 85,45 | 86,23 | -0,43% | 9.862,00 |
| 13.01.2026 | 86,55 | 86,88 | 86,05 | 86,60 | 0,35% | 10.480,00 |
| 12.01.2026 | 85,78 | 86,65 | 85,53 | 86,30 | 0,58% | 17.801,00 |
| 09.01.2026 | 85,63 | 86,08 | 84,85 | 85,80 | 2,33% | 25.072,00 |
| 08.01.2026 | 82,85 | 84,30 | 82,75 | 83,85 | 1,33% | 13.645,00 |
| 07.01.2026 | 86,70 | 86,88 | 80,60 | 82,75 | -4,80% | 7.682,00 |
| 06.01.2026 | 88,45 | 89,05 | 85,65 | 86,93 | 1,02% | 6.562,00 |
| 05.01.2026 | 85,00 | 86,55 | 84,45 | 86,05 | 1,41% | 12.180,00 |
| 02.01.2026 | 85,93 | 86,35 | 84,05 | 84,85 | -1,22% | 7.172,00 |
| 30.12.2025 | 85,40 | 85,95 | 85,35 | 85,90 | 0,47% | 594,00 |
| 29.12.2025 | 85,93 | 86,10 | 85,20 | 85,50 | 0,12% | 1.670,00 |
| 23.12.2025 | 86,05 | 86,30 | 85,28 | 85,40 | -0,35% | 5.630,00 |
| 22.12.2025 | 86,10 | 86,40 | 85,55 | 85,70 | -0,17% | 16.390,00 |
| 19.12.2025 | 86,40 | 86,55 | 85,25 | 85,85 | -0,29% | 7.925,00 |
| 18.12.2025 | 86,45 | 86,65 | 85,20 | 86,10 | -0,06% | 8.525,00 |
| 17.12.2025 | 86,03 | 86,75 | 85,10 | 86,15 | 0,17% | 12.400,00 |
| 16.12.2025 | 86,35 | 87,18 | 85,55 | 86,00 | -0,23% | 880,00 |
| 15.12.2025 | 87,05 | 87,18 | 85,40 | 86,20 | -0,29% | 3.402,00 |
| 12.12.2025 | 86,50 | 87,18 | 85,60 | 86,45 | 0,41% | 10.936,00 |
| 11.12.2025 | 86,15 | 87,05 | 85,88 | 86,10 | -0,17% | 1.680,00 |
| 10.12.2025 | 86,53 | 87,25 | 86,25 | 86,25 | -0,12% | 11.750,00 |
| 09.12.2025 | 86,48 | 87,60 | 86,25 | 86,35 | 0,12% | 3.918,00 |
| 08.12.2025 | 87,28 | 88,30 | 86,25 | 86,25 | -1,77% | 4.728,00 |
| 05.12.2025 | 86,40 | 88,05 | 86,35 | 87,80 | 1,97% | 1.330,00 |
| 04.12.2025 | 88,68 | 88,80 | 85,93 | 86,10 | -2,44% | 3.240,00 |
| 03.12.2025 | 86,75 | 89,03 | 86,15 | 88,25 | 2,08% | 8.181,00 |
| 02.12.2025 | 86,63 | 87,30 | 86,30 | 86,45 | -0,17% | 8.654,00 |
| 01.12.2025 | 87,78 | 88,03 | 86,50 | 86,60 | -1,25% | 15.120,00 |
| 28.11.2025 | 87,55 | 88,45 | 86,95 | 87,70 | 0,57% | 24.391,00 |
| 27.11.2025 | 87,38 | 88,05 | 87,10 | 87,20 | 0,29% | 18.499,00 |
| 26.11.2025 | 87,50 | 88,05 | 86,95 | 86,95 | -0,46% | 19.210,00 |
| 25.11.2025 | 89,10 | 89,68 | 87,18 | 87,35 | -1,91% | 914,00 |
| 24.11.2025 | 89,28 | 89,80 | 88,65 | 89,05 | 0,51% | 4.931,00 |
| 21.11.2025 | 86,53 | 89,35 | 86,43 | 88,60 | 2,72% | 1.405,00 |
| 20.11.2025 | 87,60 | 88,05 | 86,25 | 86,25 | -0,58% | 33.240,00 |
| 19.11.2025 | 86,63 | 87,28 | 85,60 | 86,75 | 0,12% | 13.770,00 |
| 18.11.2025 | 85,40 | 87,13 | 85,25 | 86,65 | 1,70% | 2.468,00 |
| 17.11.2025 | 88,20 | 88,25 | 85,20 | 85,20 | -2,52% | 14.458,00 |
| 14.11.2025 | 90,13 | 90,18 | 87,40 | 87,40 | -3,69% | 8.670,00 |
| 13.11.2025 | 89,30 | 91,20 | 89,28 | 90,75 | 1,97% | 6.440,00 |
| 12.11.2025 | 89,73 | 91,80 | 88,90 | 89,00 | -3,26% | 7.508,00 |
| 11.11.2025 | 93,15 | 93,53 | 91,75 | 92,00 | -0,86% | 9.024,00 |
| 10.11.2025 | 94,58 | 94,68 | 92,30 | 92,80 | -0,48% | 11.080,00 |
| 07.11.2025 | 97,90 | 98,30 | 90,95 | 93,25 | -4,21% | 10.216,00 |
| 06.11.2025 | 101,25 | 101,45 | 97,35 | 97,35 | -3,80% | 5.115,00 |
| 05.11.2025 | 98,85 | 101,65 | 98,75 | 101,20 | 2,14% | 8.555,00 |
| 04.11.2025 | 99,95 | 100,13 | 97,95 | 99,08 | -1,22% | 3.305,00 |
| 03.11.2025 | 100,50 | 101,50 | 100,10 | 100,30 | 0,50% | 1.400,00 |
| 31.10.2025 | 101,70 | 101,70 | 99,05 | 99,80 | -1,09% | 4.333,00 |
| 30.10.2025 | 102,20 | 102,70 | 97,55 | 100,90 | 3,06% | 6.491,00 |
| 29.10.2025 | 100,85 | 101,60 | 97,90 | 97,90 | -2,59% | 15.330,00 |
| 28.10.2025 | 102,15 | 102,50 | 100,50 | 100,50 | -1,08% | 3.616,00 |
| 27.10.2025 | 102,45 | 102,70 | 101,60 | 101,60 | 0,00% | 6.079,00 |
| 24.10.2025 | 102,50 | 102,65 | 101,10 | 101,60 | -0,29% | 2.860,00 |
| 23.10.2025 | 102,55 | 102,80 | 101,60 | 101,90 | -0,63% | 9.825,00 |
| 22.10.2025 | 101,25 | 103,10 | 100,95 | 102,55 | 1,74% | 2.694,00 |
| 21.10.2025 | 100,65 | 101,40 | 100,50 | 100,80 | 0,60% | 7.800,00 |
| 20.10.2025 | 101,25 | 102,20 | 100,20 | 100,20 | -0,40% | 9.303,00 |
| 17.10.2025 | 101,65 | 102,30 | 100,40 | 100,60 | -1,18% | 6.515,00 |
| 16.10.2025 | 102,85 | 102,95 | 100,70 | 101,80 | -0,49% | 3.697,00 |
| 15.10.2025 | 104,40 | 104,55 | 101,70 | 102,30 | -1,63% | 13.380,00 |
| 14.10.2025 | 102,90 | 104,45 | 102,30 | 104,00 | 1,17% | 5.730,00 |
| 13.10.2025 | 102,95 | 103,50 | 102,30 | 102,80 | 0,29% | 14.105,00 |
| 10.10.2025 | 104,35 | 104,45 | 102,50 | 102,50 | -1,25% | 4.315,00 |
| 09.10.2025 | 104,55 | 104,75 | 103,40 | 103,80 | -0,62% | 4.625,00 |
| 08.10.2025 | 104,50 | 105,40 | 104,20 | 104,45 | 0,53% | 11.077,00 |
| 07.10.2025 | 104,95 | 106,20 | 103,90 | 103,90 | 0,39% | 8.192,00 |
| 06.10.2025 | 104,50 | 105,40 | 103,10 | 103,50 | -0,72% | 11.120,00 |
| 03.10.2025 | 104,30 | 105,30 | 103,60 | 104,25 | 0,63% | 3.255,00 |
| 02.10.2025 | 106,00 | 106,05 | 102,90 | 103,60 | -1,71% | 10.370,00 |
| 01.10.2025 | 106,15 | 106,50 | 105,00 | 105,40 | -1,36% | 34.455,00 |
| 30.09.2025 | 104,70 | 107,60 | 103,90 | 106,85 | 2,54% | 13.041,00 |
| 29.09.2025 | 103,95 | 105,00 | 103,65 | 104,20 | 1,17% | 24.170,00 |
| 26.09.2025 | 103,75 | 104,30 | 103,00 | 103,00 | -0,29% | 1.660,00 |
| 25.09.2025 | 103,45 | 104,30 | 103,25 | 103,30 | 0,19% | 6.620,00 |
| 24.09.2025 | 104,75 | 105,00 | 103,10 | 103,10 | -0,96% | 5.578,00 |
| 23.09.2025 | 105,50 | 105,65 | 104,10 | 104,10 | -0,86% | 7.477,00 |
| 22.09.2025 | 102,65 | 106,00 | 102,65 | 105,00 | 2,94% | 7.492,00 |
| 19.09.2025 | 107,40 | 108,30 | 101,95 | 102,00 | -5,90% | 2.548,00 |
| 18.09.2025 | 110,60 | 110,80 | 108,40 | 108,40 | -1,63% | - |
| 17.09.2025 | 110,20 | 110,80 | 109,70 | 110,20 | 0,09% | 720,00 |
| 16.09.2025 | 111,10 | 112,60 | 109,60 | 110,10 | -0,54% | 525,00 |
| 15.09.2025 | 111,60 | 112,30 | 110,70 | 110,70 | 0,00% | 1.686,00 |
| 12.09.2025 | 110,60 | 111,15 | 109,70 | 110,70 | 0,45% | 2.602,00 |
| 11.09.2025 | 110,85 | 111,05 | 109,60 | 110,20 | -0,45% | 3.019,00 |
| 10.09.2025 | 112,50 | 114,00 | 110,60 | 110,70 | -1,16% | 2.225,00 |
| 09.09.2025 | 111,00 | 112,60 | 110,80 | 112,00 | 0,90% | 6.425,00 |
| 08.09.2025 | 111,20 | 111,80 | 110,20 | 111,00 | 0,63% | 1.510,00 |
| 05.09.2025 | 111,15 | 111,40 | 109,80 | 110,30 | -0,45% | 615,00 |