71,700€
0,56%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 71,35 | 72,05 | 71,15 | 71,90 | 0,70% | 1.530,00 |
| 25.07.2024 | 72,03 | 72,03 | 70,90 | 71,40 | -0,90% | 925,00 |
| 24.07.2024 | 72,20 | 72,45 | 71,05 | 72,05 | -0,62% | - |
| 23.07.2024 | 73,93 | 73,93 | 72,35 | 72,50 | -1,66% | 690,00 |
| 22.07.2024 | 72,95 | 74,20 | 72,15 | 73,73 | 1,20% | - |
| 19.07.2024 | 72,43 | 73,40 | 72,18 | 72,85 | 0,80% | - |
| 18.07.2024 | 72,43 | 73,65 | 72,10 | 72,28 | -0,07% | 693,00 |
| 17.07.2024 | 72,15 | 72,55 | 71,65 | 72,33 | 0,03% | - |
| 16.07.2024 | 72,35 | 72,65 | 71,80 | 72,30 | -0,10% | - |
| 15.07.2024 | 72,80 | 73,05 | 72,00 | 72,38 | -0,38% | - |
| 12.07.2024 | 72,35 | 73,30 | 71,95 | 72,65 | 0,52% | - |
| 11.07.2024 | 73,08 | 73,10 | 71,90 | 72,28 | -0,99% | 2.752,00 |
| 10.07.2024 | 71,80 | 73,05 | 71,60 | 73,00 | 1,85% | 315,00 |
| 09.07.2024 | 71,43 | 72,05 | 71,10 | 71,68 | 0,42% | - |
| 08.07.2024 | 72,00 | 73,40 | 71,35 | 71,38 | -1,04% | - |
| 05.07.2024 | 71,68 | 72,20 | 71,50 | 72,13 | 0,84% | - |
| 04.07.2024 | 71,10 | 71,75 | 71,00 | 71,53 | 0,63% | - |
| 03.07.2024 | 70,65 | 71,20 | 70,25 | 71,08 | 0,64% | - |
| 02.07.2024 | 71,05 | 71,05 | 70,05 | 70,63 | -0,42% | - |
| 01.07.2024 | 72,10 | 72,13 | 70,85 | 70,93 | -0,32% | 11.911,00 |
| 28.06.2024 | 71,73 | 72,03 | 70,80 | 71,15 | -0,94% | 1.166,00 |
| 27.06.2024 | 72,20 | 72,55 | 71,50 | 71,83 | -0,48% | - |
| 26.06.2024 | 71,85 | 72,48 | 71,30 | 72,18 | 1,09% | - |
| 25.06.2024 | 71,03 | 71,80 | 70,95 | 71,40 | 0,42% | - |
| 24.06.2024 | 71,43 | 71,65 | 70,55 | 71,10 | -0,25% | - |
| 21.06.2024 | 70,70 | 71,33 | 70,30 | 71,28 | 0,96% | - |
| 20.06.2024 | 70,18 | 70,60 | 69,80 | 70,60 | 0,64% | 3.900,00 |
| 19.06.2024 | 69,60 | 70,20 | 69,33 | 70,15 | 0,50% | - |
| 18.06.2024 | 69,35 | 69,85 | 69,15 | 69,80 | 0,72% | - |
| 17.06.2024 | 70,53 | 71,20 | 69,13 | 69,30 | -1,56% | 120,00 |
| 14.06.2024 | 71,75 | 71,95 | 70,35 | 70,40 | -1,74% | 1.540,00 |
| 13.06.2024 | 72,60 | 72,90 | 71,48 | 71,65 | -1,44% | - |
| 12.06.2024 | 71,43 | 72,83 | 71,05 | 72,70 | 2,00% | - |
| 11.06.2024 | 71,50 | 72,25 | 71,18 | 71,28 | -0,45% | - |
| 10.06.2024 | 71,68 | 71,75 | 70,20 | 71,60 | -0,35% | - |
| 07.06.2024 | 71,73 | 72,08 | 71,58 | 71,85 | 0,14% | 3.420,00 |
| 06.06.2024 | 70,45 | 72,05 | 70,45 | 71,75 | 0,14% | 3.550,00 |
| 05.06.2024 | 70,45 | 71,80 | 70,20 | 71,65 | 1,88% | 21.509,00 |
| 04.06.2024 | 70,28 | 70,38 | 69,30 | 70,33 | 0,21% | - |
| 03.06.2024 | 69,68 | 70,33 | 68,80 | 70,18 | 1,04% | - |
| 31.05.2024 | 69,63 | 69,63 | 68,55 | 69,45 | 0,00% | 196,00 |
| 30.05.2024 | 69,03 | 71,20 | 68,93 | 69,45 | 0,29% | - |
| 29.05.2024 | 69,80 | 70,55 | 68,95 | 69,25 | -1,11% | - |
| 28.05.2024 | 71,80 | 72,43 | 69,88 | 70,03 | -2,20% | - |
| 27.05.2024 | 72,25 | 72,25 | 71,43 | 71,60 | -0,76% | - |
| 24.05.2024 | 72,65 | 73,20 | 71,85 | 72,15 | -0,82% | - |
| 23.05.2024 | 73,10 | 73,45 | 72,30 | 72,75 | -0,31% | 5.400,00 |
| 22.05.2024 | 71,85 | 73,45 | 71,50 | 72,98 | 1,60% | 7.014,00 |
| 21.05.2024 | 71,65 | 72,10 | 71,45 | 71,83 | -0,03% | - |
| 20.05.2024 | 72,10 | 72,20 | 71,55 | 71,85 | -0,14% | 7.600,00 |
| 17.05.2024 | 71,23 | 71,98 | 70,45 | 71,95 | 1,20% | - |
| 16.05.2024 | 71,25 | 71,45 | 70,80 | 71,10 | -0,14% | - |
| 15.05.2024 | 71,28 | 71,60 | 70,75 | 71,20 | -0,32% | - |
| 14.05.2024 | 69,98 | 71,43 | 69,95 | 71,43 | 1,96% | 6.115,00 |
| 13.05.2024 | 71,28 | 71,90 | 69,80 | 70,05 | -1,58% | - |
| 10.05.2024 | 71,70 | 71,85 | 70,80 | 71,18 | -0,56% | - |
| 09.05.2024 | 71,85 | 72,55 | 71,53 | 71,58 | -0,21% | - |
| 08.05.2024 | 71,55 | 72,80 | 71,30 | 71,73 | 0,49% | - |
| 07.05.2024 | 70,70 | 71,55 | 70,20 | 71,38 | 0,92% | - |
| 06.05.2024 | 69,90 | 71,05 | 69,70 | 70,73 | 1,51% | 380,00 |
| 03.05.2024 | 70,25 | 70,30 | 69,28 | 69,68 | -0,32% | - |
| 02.05.2024 | 69,38 | 72,85 | 68,95 | 69,90 | 1,34% | - |
| 30.04.2024 | 68,88 | 69,55 | 68,35 | 68,98 | 0,15% | 1.410,00 |
| 29.04.2024 | 69,13 | 69,30 | 68,75 | 68,88 | -0,25% | - |
| 26.04.2024 | 68,83 | 69,20 | 68,13 | 69,05 | 0,69% | - |
| 25.04.2024 | 69,03 | 69,08 | 67,90 | 68,58 | -0,76% | 6.002,00 |
| 24.04.2024 | 69,25 | 69,65 | 68,60 | 69,10 | 0,33% | 80,00 |
| 23.04.2024 | 68,05 | 70,40 | 67,85 | 68,88 | 1,51% | - |
| 22.04.2024 | 67,30 | 68,15 | 67,08 | 67,85 | 1,46% | 48,00 |
| 19.04.2024 | 66,93 | 67,25 | 65,38 | 66,88 | -0,78% | - |
| 18.04.2024 | 67,15 | 67,95 | 66,98 | 67,40 | 0,45% | - |
| 17.04.2024 | 67,23 | 67,30 | 66,45 | 67,10 | -0,30% | - |
| 16.04.2024 | 67,65 | 67,73 | 66,95 | 67,30 | -0,85% | 392,00 |
| 15.04.2024 | 68,15 | 69,05 | 67,65 | 67,88 | -0,04% | - |
| 12.04.2024 | 69,23 | 70,38 | 67,85 | 67,90 | -1,88% | - |
| 11.04.2024 | 68,98 | 69,40 | 68,48 | 69,20 | 0,58% | - |
| 10.04.2024 | 68,93 | 69,45 | 67,70 | 68,80 | -0,15% | - |
| 09.04.2024 | 70,38 | 70,45 | 68,73 | 68,90 | -2,75% | - |
| 08.04.2024 | 70,38 | 71,20 | 70,38 | 70,85 | 0,07% | - |
| 05.04.2024 | 69,25 | 70,90 | 69,20 | 70,80 | 2,20% | - |
| 04.04.2024 | 70,65 | 71,18 | 68,98 | 69,28 | -2,02% | - |
| 03.04.2024 | 69,33 | 70,90 | 69,28 | 70,70 | 1,76% | 2.040,00 |
| 02.04.2024 | 69,83 | 70,95 | 69,30 | 69,48 | -0,57% | - |
| 28.03.2024 | 69,18 | 70,19 | 68,88 | 69,87 | 1,04% | - |
| 27.03.2024 | 68,75 | 69,16 | 68,32 | 69,15 | 0,66% | 3.969,00 |
| 26.03.2024 | 68,39 | 68,76 | 67,76 | 68,70 | 0,91% | - |
| 25.03.2024 | 68,09 | 68,28 | 67,58 | 68,08 | 0,01% | 3.806,00 |
| 22.03.2024 | 67,38 | 68,40 | 67,38 | 68,07 | 0,58% | - |
| 21.03.2024 | 67,30 | 67,76 | 66,32 | 67,68 | 1,44% | 3.000,00 |
| 20.03.2024 | 67,25 | 67,72 | 66,40 | 66,72 | -0,83% | - |
| 19.03.2024 | 68,80 | 68,80 | 67,08 | 67,28 | -2,51% | 1.842,00 |
| 18.03.2024 | 69,24 | 69,52 | 68,50 | 69,01 | -0,42% | - |
| 15.03.2024 | 69,29 | 69,88 | 69,00 | 69,30 | 0,06% | - |
| 14.03.2024 | 69,07 | 69,40 | 68,66 | 69,26 | 0,61% | - |
| 13.03.2024 | 68,26 | 69,22 | 68,25 | 68,84 | 0,60% | 5.600,00 |
| 12.03.2024 | 68,45 | 68,68 | 67,94 | 68,43 | 0,21% | - |
| 11.03.2024 | 68,10 | 68,97 | 68,00 | 68,29 | -0,09% | - |
| 08.03.2024 | 67,54 | 69,34 | 67,33 | 68,35 | 1,38% | - |
| 07.03.2024 | 68,20 | 68,22 | 67,02 | 67,42 | -1,17% | 2.350,00 |
| 06.03.2024 | 68,32 | 68,62 | 67,90 | 68,22 | -0,04% | - |