66,950€
-0,30%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 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% | - |
| 05.03.2024 | 68,64 | 68,90 | 68,04 | 68,25 | -0,63% | - |
| 04.03.2024 | 67,48 | 68,86 | 67,31 | 68,68 | 1,93% | 656,00 |
| 01.03.2024 | 67,54 | 68,32 | 66,52 | 67,38 | 0,10% | 1.566,00 |
| 29.02.2024 | 67,89 | 70,34 | 66,56 | 67,31 | -0,84% | 16.200,00 |
| 28.02.2024 | 67,26 | 68,28 | 64,56 | 67,88 | 1,30% | 5.080,00 |
| 27.02.2024 | 66,72 | 67,04 | 65,96 | 67,01 | 0,65% | - |
| 26.02.2024 | 66,24 | 67,12 | 66,02 | 66,58 | 0,45% | 1.850,00 |
| 23.02.2024 | 65,66 | 66,46 | 65,17 | 66,28 | 0,87% | 400,00 |
| 22.02.2024 | 64,78 | 66,00 | 64,78 | 65,71 | 1,50% | - |
| 21.02.2024 | 65,45 | 65,82 | 64,22 | 64,74 | -0,95% | - |
| 20.02.2024 | 66,04 | 66,29 | 64,69 | 65,36 | -1,39% | - |
| 19.02.2024 | 65,76 | 66,33 | 65,34 | 66,28 | 0,58% | - |
| 16.02.2024 | 65,74 | 66,22 | 65,40 | 65,90 | 0,58% | - |
| 15.02.2024 | 65,02 | 66,18 | 65,02 | 65,52 | 0,63% | - |
| 14.02.2024 | 63,70 | 65,22 | 63,61 | 65,11 | 2,39% | - |
| 13.02.2024 | 65,19 | 65,19 | 62,82 | 63,59 | -2,45% | 5.620,00 |
| 12.02.2024 | 64,57 | 67,46 | 64,47 | 65,19 | 0,70% | 7.206,00 |
| 09.02.2024 | 64,87 | 64,98 | 63,82 | 64,74 | -0,22% | 1.600,00 |
| 08.02.2024 | 65,80 | 66,04 | 64,77 | 64,88 | -0,95% | - |
| 07.02.2024 | 67,07 | 67,07 | 65,10 | 65,50 | -1,98% | 522,00 |
| 06.02.2024 | 66,87 | 67,22 | 66,28 | 66,82 | 0,04% | - |
| 05.02.2024 | 67,31 | 67,31 | 66,54 | 66,79 | -0,68% | - |
| 02.02.2024 | 68,49 | 68,60 | 67,11 | 67,25 | -1,35% | - |
| 01.02.2024 | 68,17 | 68,88 | 67,95 | 68,17 | -0,04% | 3.360,00 |
| 31.01.2024 | 68,66 | 69,22 | 67,84 | 68,20 | -0,90% | 200,00 |
| 30.01.2024 | 67,62 | 68,93 | 67,61 | 68,82 | 1,73% | - |
| 29.01.2024 | 66,46 | 68,11 | 66,28 | 67,65 | 1,44% | 440,00 |
| 26.01.2024 | 65,84 | 66,77 | 64,58 | 66,69 | -0,40% | - |
| 25.01.2024 | 66,78 | 67,10 | 66,06 | 66,96 | 0,43% | - |
| 24.01.2024 | 66,61 | 67,22 | 66,12 | 66,67 | 0,71% | - |
| 23.01.2024 | 66,66 | 66,78 | 65,94 | 66,20 | -0,42% | - |
| 22.01.2024 | 65,42 | 66,79 | 65,30 | 66,48 | 1,71% | - |
| 19.01.2024 | 64,32 | 65,42 | 63,90 | 65,36 | 1,73% | - |
| 18.01.2024 | 63,79 | 64,28 | 63,12 | 64,25 | 0,94% | - |
| 17.01.2024 | 62,82 | 63,78 | 62,56 | 63,65 | 0,63% | - |
| 16.01.2024 | 64,22 | 64,32 | 62,70 | 63,25 | -1,85% | - |
| 15.01.2024 | 67,19 | 67,23 | 64,22 | 64,44 | -3,71% | 2.240,00 |
| 12.01.2024 | 65,87 | 67,24 | 65,87 | 66,92 | 1,67% | 2.450,00 |
| 11.01.2024 | 66,93 | 67,46 | 65,51 | 65,82 | -1,27% | 2.550,00 |
| 10.01.2024 | 66,03 | 66,74 | 65,54 | 66,67 | 0,65% | - |
| 09.01.2024 | 65,51 | 66,46 | 65,12 | 66,24 | 1,10% | - |
| 08.01.2024 | 64,26 | 65,57 | 63,94 | 65,52 | 2,18% | 3.570,00 |
| 05.01.2024 | 63,79 | 64,44 | 62,93 | 64,12 | 0,34% | - |
| 04.01.2024 | 63,08 | 64,28 | 63,06 | 63,90 | 1,38% | - |
| 03.01.2024 | 63,43 | 63,62 | 62,50 | 63,03 | -0,43% | - |
| 02.01.2024 | 64,14 | 65,10 | 63,26 | 63,30 | -1,31% | - |
| 29.12.2023 | 63,55 | 64,26 | 63,36 | 64,14 | 0,98% | - |
| 28.12.2023 | 63,44 | 63,60 | 62,90 | 63,52 | 0,27% | 1.950,00 |
| 27.12.2023 | 61,90 | 63,43 | 61,64 | 63,35 | 2,84% | 700,00 |
| 22.12.2023 | 61,52 | 61,72 | 60,88 | 61,60 | -0,18% | - |
| 21.12.2023 | 61,35 | 62,06 | 60,80 | 61,71 | 0,62% | 180,00 |
| 20.12.2023 | 61,84 | 62,24 | 61,32 | 61,33 | -1,18% | 10.720,00 |
| 19.12.2023 | 61,77 | 62,46 | 61,55 | 62,06 | 0,91% | 1.254,00 |
| 18.12.2023 | 61,82 | 61,98 | 60,84 | 61,50 | -0,39% | - |
| 15.12.2023 | 64,10 | 64,28 | 61,63 | 61,74 | -3,47% | 798,00 |
| 14.12.2023 | 66,72 | 67,51 | 63,56 | 63,96 | -3,79% | - |
| 13.12.2023 | 66,54 | 67,18 | 66,05 | 66,48 | -0,31% | 2.145,00 |
| 12.12.2023 | 65,43 | 66,73 | 65,35 | 66,69 | 1,91% | - |
| 11.12.2023 | 65,02 | 65,79 | 64,64 | 65,44 | 0,35% | - |
| 08.12.2023 | 64,99 | 65,34 | 64,70 | 65,21 | 0,63% | - |
| 07.12.2023 | 63,41 | 64,90 | 63,26 | 64,80 | 2,18% | 1.482,00 |
| 06.12.2023 | 63,59 | 63,92 | 62,60 | 63,42 | -1,43% | 5.400,00 |
| 05.12.2023 | 63,63 | 64,38 | 63,28 | 64,34 | 0,94% | - |
| 04.12.2023 | 64,39 | 64,84 | 63,42 | 63,74 | -0,90% | - |
| 01.12.2023 | 64,15 | 64,76 | 63,93 | 64,32 | 0,44% | 4.400,00 |
| 30.11.2023 | 63,38 | 64,06 | 62,76 | 64,04 | 1,12% | 808,00 |
| 29.11.2023 | 62,51 | 63,42 | 61,98 | 63,33 | 1,72% | 1.156,00 |
| 28.11.2023 | 63,27 | 63,27 | 62,18 | 62,26 | -1,39% | 342,00 |
| 27.11.2023 | 63,21 | 63,68 | 63,02 | 63,14 | 0,08% | - |
| 24.11.2023 | 62,51 | 63,36 | 62,19 | 63,09 | 0,81% | 150,00 |
| 23.11.2023 | 63,39 | 63,44 | 62,34 | 62,58 | -0,87% | - |