80,425€
-0,46%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 81,30 | 81,50 | 80,20 | 80,43 | -0,89% | 13.250,00 |
| 27.08.2026 | 81,10 | 81,80 | 79,20 | 81,15 | 1,09% | 6.265,00 |
| 26.08.2026 | 80,78 | 81,00 | 79,05 | 80,28 | -0,77% | 14.141,00 |
| 25.08.2026 | 77,50 | 81,70 | 77,35 | 80,90 | 5,13% | 19.611,00 |
| 24.08.2026 | 77,60 | 77,60 | 75,70 | 76,95 | -0,74% | 13.695,00 |
| 21.08.2026 | 76,10 | 77,53 | 75,15 | 77,53 | 1,57% | 25.321,00 |
| 20.08.2026 | 77,15 | 77,25 | 75,88 | 76,33 | -1,01% | 19.349,00 |
| 19.08.2026 | 76,23 | 77,80 | 74,30 | 77,10 | 1,18% | 10.760,00 |
| 18.08.2026 | 75,65 | 77,55 | 75,58 | 76,20 | 0,53% | 14.385,00 |
| 17.08.2026 | 78,63 | 78,65 | 75,70 | 75,80 | -2,88% | 17.430,00 |
| 14.08.2026 | 76,90 | 79,90 | 76,83 | 78,05 | 1,56% | 11.305,00 |
| 13.08.2026 | 77,00 | 77,60 | 75,95 | 76,85 | -0,26% | 12.060,00 |
| 12.08.2026 | 76,53 | 78,35 | 75,65 | 77,05 | 0,49% | 6.740,00 |
| 11.08.2026 | 75,63 | 77,03 | 74,48 | 76,68 | 1,46% | 20.644,00 |
| 10.08.2026 | 74,93 | 76,10 | 73,40 | 75,58 | 1,51% | 7.542,00 |
| 07.08.2026 | 72,35 | 76,05 | 72,30 | 74,45 | 3,40% | 12.097,00 |
| 06.08.2026 | 76,13 | 76,40 | 70,68 | 72,00 | -5,79% | 43.126,00 |
| 05.08.2026 | 76,58 | 77,28 | 75,05 | 76,43 | 0,13% | 22.653,00 |
| 04.08.2026 | 75,75 | 76,50 | 74,35 | 76,33 | 0,79% | 7.160,00 |
| 03.08.2026 | 74,88 | 76,90 | 73,58 | 75,73 | 1,20% | 22.041,00 |
| 31.07.2026 | 77,40 | 77,60 | 74,15 | 74,83 | -3,73% | 11.929,00 |
| 30.07.2026 | 78,93 | 79,35 | 76,38 | 77,73 | -1,86% | 28.579,00 |
| 29.07.2026 | 74,80 | 79,68 | 74,55 | 79,20 | 5,95% | 26.442,00 |
| 28.07.2026 | 71,98 | 75,80 | 71,93 | 74,75 | 4,11% | 13.041,00 |
| 27.07.2026 | 69,23 | 72,30 | 69,10 | 71,80 | 5,01% | 13.983,00 |
| 24.07.2026 | 67,28 | 68,95 | 66,95 | 68,38 | 1,52% | 9.645,00 |
| 23.07.2026 | 69,30 | 69,45 | 66,30 | 67,35 | -2,53% | 16.308,00 |
| 22.07.2026 | 70,80 | 70,80 | 68,83 | 69,10 | -2,40% | 17.343,00 |
| 21.07.2026 | 72,43 | 72,48 | 70,03 | 70,80 | -2,07% | 8.847,00 |
| 20.07.2026 | 72,65 | 73,70 | 71,20 | 72,30 | -0,07% | 4.500,00 |
| 17.07.2026 | 73,58 | 74,05 | 71,90 | 72,35 | -2,30% | 11.435,00 |
| 16.07.2026 | 74,53 | 74,65 | 73,30 | 74,05 | -0,50% | 10.720,00 |
| 15.07.2026 | 72,68 | 74,65 | 71,30 | 74,43 | 2,34% | 11.605,00 |
| 14.07.2026 | 73,83 | 73,85 | 71,05 | 72,73 | -1,66% | 41.738,00 |
| 13.07.2026 | 73,03 | 74,95 | 72,95 | 73,95 | 1,13% | 18.815,00 |
| 10.07.2026 | 72,90 | 73,55 | 72,10 | 73,13 | 0,24% | 71.530,00 |
| 09.07.2026 | 72,90 | 73,35 | 71,80 | 72,95 | 0,34% | 14.613,00 |
| 08.07.2026 | 74,85 | 75,15 | 72,30 | 72,70 | -1,05% | 4.051,00 |
| 07.07.2026 | 74,05 | 75,30 | 73,30 | 73,48 | -0,81% | 15.640,00 |
| 06.07.2026 | 73,60 | 75,20 | 73,40 | 74,08 | 1,44% | 13.532,00 |
| 03.07.2026 | 74,75 | 74,85 | 72,73 | 73,03 | -2,34% | 4.008,00 |
| 02.07.2026 | 74,78 | 75,35 | 74,00 | 74,78 | 0,20% | 4.630,00 |
| 01.07.2026 | 72,35 | 75,08 | 71,40 | 74,63 | 3,04% | 15.980,00 |
| 30.06.2026 | 73,03 | 73,70 | 72,40 | 72,43 | -0,82% | 4.293,00 |
| 29.06.2026 | 72,98 | 73,80 | 72,20 | 73,03 | 0,90% | 6.320,00 |
| 26.06.2026 | 71,43 | 72,58 | 69,05 | 72,38 | 0,52% | 15.367,00 |
| 25.06.2026 | 74,15 | 74,25 | 71,83 | 72,00 | -2,83% | 11.665,00 |
| 24.06.2026 | 74,25 | 75,15 | 72,80 | 74,10 | 0,10% | 8.520,00 |
| 23.06.2026 | 72,60 | 74,90 | 72,20 | 74,03 | 1,47% | 9.721,00 |
| 22.06.2026 | 75,18 | 75,25 | 72,45 | 72,95 | -2,96% | 8.252,00 |
| 19.06.2026 | 76,30 | 76,90 | 74,95 | 75,18 | -1,76% | 16.993,00 |
| 18.06.2026 | 76,13 | 76,90 | 74,15 | 76,53 | -1,23% | 51.759,00 |
| 17.06.2026 | 77,00 | 78,55 | 76,98 | 77,48 | 0,49% | 31.900,00 |
| 16.06.2026 | 76,78 | 78,65 | 76,55 | 77,10 | 0,42% | 14.382,00 |
| 15.06.2026 | 75,40 | 76,90 | 75,15 | 76,78 | 3,05% | 33.340,00 |
| 12.06.2026 | 75,53 | 75,63 | 72,45 | 74,50 | -1,13% | 5.780,00 |
| 11.06.2026 | 74,55 | 75,75 | 72,60 | 75,35 | 1,21% | 11.776,00 |
| 10.06.2026 | 75,13 | 75,43 | 72,95 | 74,45 | -1,06% | 6.950,00 |
| 09.06.2026 | 75,13 | 75,55 | 73,55 | 75,25 | 0,07% | 15.742,00 |
| 08.06.2026 | 75,38 | 76,10 | 74,45 | 75,20 | -0,10% | 9.424,00 |
| 05.06.2026 | 74,43 | 78,15 | 74,18 | 75,28 | 0,67% | 24.470,00 |
| 04.06.2026 | 72,83 | 76,15 | 72,78 | 74,78 | 3,82% | 11.567,00 |
| 03.06.2026 | 76,08 | 76,18 | 71,88 | 72,03 | -5,35% | 45.870,00 |
| 02.06.2026 | 74,50 | 79,45 | 74,00 | 76,10 | 1,77% | 27.599,00 |
| 01.06.2026 | 72,70 | 74,90 | 71,45 | 74,78 | 3,60% | 14.505,00 |
| 29.05.2026 | 70,30 | 72,70 | 69,95 | 72,18 | 2,89% | 2.320,00 |
| 28.05.2026 | 71,23 | 71,68 | 68,95 | 70,15 | -1,68% | 5.880,00 |
| 27.05.2026 | 71,18 | 72,13 | 70,05 | 71,35 | 0,42% | 7.562,00 |
| 26.05.2026 | 71,95 | 72,80 | 69,85 | 71,05 | -1,73% | 7.836,00 |
| 25.05.2026 | 73,03 | 73,28 | 71,40 | 72,30 | 0,56% | 9.142,00 |
| 22.05.2026 | 71,20 | 73,30 | 67,35 | 71,90 | 1,73% | 16.432,00 |
| 21.05.2026 | 72,75 | 73,08 | 70,18 | 70,68 | -3,02% | 18.060,00 |
| 20.05.2026 | 72,88 | 73,13 | 70,95 | 72,88 | -0,03% | 15.496,00 |
| 19.05.2026 | 72,58 | 76,45 | 72,48 | 72,90 | 0,24% | 9.577,00 |
| 18.05.2026 | 72,35 | 72,85 | 69,95 | 72,73 | 0,00% | 35.110,00 |
| 15.05.2026 | 74,33 | 75,15 | 71,70 | 72,73 | -2,87% | 22.549,00 |
| 14.05.2026 | 77,53 | 78,45 | 74,30 | 74,88 | -3,11% | 12.115,00 |
| 13.05.2026 | 73,60 | 80,03 | 71,95 | 77,28 | 5,60% | 22.035,00 |
| 12.05.2026 | 70,40 | 74,75 | 68,60 | 73,18 | 3,65% | 10.653,00 |
| 11.05.2026 | 70,50 | 71,23 | 69,88 | 70,60 | -0,39% | 5.760,00 |
| 08.05.2026 | 70,60 | 71,15 | 70,25 | 70,88 | 0,60% | 30.740,00 |
| 07.05.2026 | 69,43 | 71,28 | 68,55 | 70,45 | 1,62% | 9.000,00 |
| 06.05.2026 | 70,63 | 72,45 | 69,25 | 69,33 | -1,25% | 17.241,00 |
| 05.05.2026 | 70,53 | 72,03 | 69,30 | 70,20 | 0,97% | 12.391,00 |
| 04.05.2026 | 71,45 | 71,70 | 68,83 | 69,53 | -2,11% | 9.107,00 |
| 30.04.2026 | 71,70 | 72,80 | 70,05 | 71,03 | -1,04% | 26.885,00 |
| 29.04.2026 | 72,85 | 73,53 | 68,75 | 71,78 | -0,24% | 23.960,00 |
| 28.04.2026 | 68,05 | 74,33 | 67,55 | 71,95 | 5,81% | 98.536,00 |
| 27.04.2026 | 68,03 | 68,65 | 67,20 | 68,00 | -0,37% | 57.923,00 |
| 24.04.2026 | 69,48 | 70,48 | 67,30 | 68,25 | -1,66% | 25.205,00 |
| 23.04.2026 | 70,95 | 71,48 | 69,08 | 69,40 | -2,90% | 13.915,00 |
| 22.04.2026 | 72,38 | 72,55 | 71,15 | 71,48 | -0,73% | 3.880,00 |
| 21.04.2026 | 71,45 | 72,90 | 71,05 | 72,00 | 1,05% | 49.955,00 |
| 20.04.2026 | 71,08 | 71,70 | 70,15 | 71,25 | -0,80% | 12.670,00 |
| 17.04.2026 | 69,93 | 72,50 | 69,55 | 71,83 | 3,16% | 4.775,00 |
| 16.04.2026 | 67,50 | 70,00 | 66,90 | 69,63 | 4,15% | 5.476,00 |
| 15.04.2026 | 66,08 | 67,23 | 65,95 | 66,85 | 1,13% | 30.800,00 |
| 14.04.2026 | 65,85 | 66,95 | 65,50 | 66,10 | 0,34% | 23.717,00 |
| 13.04.2026 | 65,20 | 65,95 | 64,20 | 65,88 | 0,84% | 7.659,00 |
| 10.04.2026 | 65,95 | 67,00 | 64,85 | 65,33 | -0,65% | 4.920,00 |