96,150€
-2,53%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 98,83 | 99,20 | 96,15 | 96,15 | -2,56% | - |
| 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% | - |
| 21.11.2024 | 84,70 | 85,20 | 84,38 | 84,65 | -0,06% | - |
| 20.11.2024 | 84,43 | 85,10 | 84,13 | 84,70 | 0,59% | 350,00 |
| 19.11.2024 | 84,10 | 84,70 | 83,55 | 84,20 | 0,12% | - |
| 18.11.2024 | 84,60 | 84,85 | 83,70 | 84,10 | -0,36% | - |
| 15.11.2024 | 84,38 | 85,15 | 83,98 | 84,40 | -0,24% | 11.890,00 |
| 14.11.2024 | 83,08 | 85,10 | 83,05 | 84,60 | 1,62% | - |
| 13.11.2024 | 85,15 | 85,60 | 83,05 | 83,25 | -2,77% | 125,00 |
| 12.11.2024 | 85,25 | 85,85 | 84,55 | 85,63 | -0,09% | - |
| 11.11.2024 | 84,00 | 86,25 | 83,65 | 85,70 | 2,39% | 1.450,00 |
| 08.11.2024 | 82,73 | 84,05 | 82,73 | 83,70 | 0,84% | 30.500,00 |
| 07.11.2024 | 83,78 | 83,90 | 82,20 | 83,00 | -0,84% | - |
| 06.11.2024 | 83,70 | 85,15 | 83,33 | 83,70 | -0,30% | - |
| 05.11.2024 | 82,75 | 84,03 | 82,53 | 83,95 | 1,76% | 4.914,00 |
| 04.11.2024 | 83,03 | 83,13 | 81,60 | 82,50 | -0,54% | - |
| 01.11.2024 | 79,05 | 83,10 | 79,05 | 82,95 | 4,80% | - |
| 31.10.2024 | 79,90 | 80,65 | 78,70 | 79,15 | -1,34% | 3.900,00 |
| 30.10.2024 | 80,58 | 81,05 | 79,95 | 80,23 | -0,53% | - |
| 29.10.2024 | 81,45 | 81,85 | 80,58 | 80,65 | -0,62% | - |
| 28.10.2024 | 80,68 | 81,60 | 80,28 | 81,15 | 0,81% | 3.070,00 |
| 25.10.2024 | 80,20 | 80,68 | 79,60 | 80,50 | 0,28% | 72,00 |
| 24.10.2024 | 80,40 | 80,80 | 79,95 | 80,28 | -0,09% | - |
| 23.10.2024 | 80,38 | 81,58 | 79,95 | 80,35 | 0,03% | 780,00 |
| 22.10.2024 | 80,75 | 80,90 | 79,63 | 80,33 | -0,37% | - |
| 21.10.2024 | 80,40 | 80,70 | 80,23 | 80,63 | 0,25% | - |
| 18.10.2024 | 80,05 | 80,80 | 79,65 | 80,43 | 0,63% | - |
| 17.10.2024 | 79,00 | 80,45 | 76,70 | 79,93 | 1,14% | 2.750,00 |
| 16.10.2024 | 79,33 | 80,23 | 78,83 | 79,03 | -0,38% | - |
| 15.10.2024 | 80,20 | 80,60 | 79,28 | 79,33 | -0,81% | 7.690,00 |