72,375€
0,59%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 71,43 | 72,58 | 69,05 | 72,35 | 0,49% | 14.859,00 |
| 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 |
| 09.04.2026 | 66,20 | 67,00 | 65,20 | 65,75 | -1,83% | 12.278,00 |
| 08.04.2026 | 68,43 | 68,95 | 66,75 | 66,98 | 1,63% | 22.475,00 |
| 07.04.2026 | 66,58 | 67,25 | 65,30 | 65,90 | -0,90% | 7.744,00 |
| 02.04.2026 | 64,13 | 66,90 | 63,83 | 66,50 | 2,07% | 44.074,00 |
| 01.04.2026 | 67,10 | 67,68 | 63,63 | 65,15 | -2,62% | 18.648,00 |
| 31.03.2026 | 66,40 | 67,23 | 65,75 | 66,90 | 1,17% | 15.182,00 |
| 30.03.2026 | 63,28 | 66,83 | 62,65 | 66,13 | 4,92% | 14.037,00 |
| 27.03.2026 | 63,63 | 64,05 | 62,85 | 63,03 | -0,90% | 28.992,00 |
| 26.03.2026 | 64,28 | 64,80 | 62,75 | 63,60 | -1,36% | 40.190,00 |
| 25.03.2026 | 63,63 | 65,35 | 63,10 | 64,48 | 1,34% | 17.121,00 |
| 24.03.2026 | 64,20 | 65,20 | 62,65 | 63,63 | -1,74% | 16.140,00 |
| 23.03.2026 | 64,05 | 65,60 | 63,15 | 64,75 | 0,23% | 11.756,00 |
| 20.03.2026 | 66,60 | 66,85 | 64,53 | 64,60 | -3,15% | 16.421,00 |
| 19.03.2026 | 67,18 | 67,80 | 66,03 | 66,70 | -0,63% | 23.520,00 |
| 18.03.2026 | 70,28 | 70,28 | 67,13 | 67,13 | -3,42% | 16.508,00 |
| 17.03.2026 | 70,53 | 70,88 | 69,08 | 69,50 | -1,80% | 14.322,00 |
| 16.03.2026 | 72,10 | 72,23 | 69,53 | 70,78 | -0,91% | 7.026,00 |
| 13.03.2026 | 71,45 | 72,50 | 70,95 | 71,43 | 0,11% | 57.788,00 |
| 12.03.2026 | 72,33 | 73,45 | 71,25 | 71,35 | -2,19% | 4.357,00 |
| 11.03.2026 | 72,55 | 73,50 | 72,05 | 72,95 | 0,48% | 2.273,00 |
| 10.03.2026 | 74,80 | 75,30 | 72,55 | 72,60 | -3,39% | 8.271,00 |
| 09.03.2026 | 73,88 | 75,25 | 73,23 | 75,15 | 0,74% | 8.407,00 |
| 06.03.2026 | 72,45 | 74,65 | 71,95 | 74,60 | 3,97% | 13.758,00 |
| 05.03.2026 | 70,63 | 72,53 | 69,68 | 71,75 | 0,67% | 47.331,00 |
| 04.03.2026 | 69,00 | 71,53 | 68,65 | 71,28 | 3,00% | 23.606,00 |
| 03.03.2026 | 69,73 | 70,40 | 68,25 | 69,20 | -1,91% | 18.193,00 |
| 02.03.2026 | 71,53 | 71,85 | 69,58 | 70,55 | -2,29% | 18.562,00 |
| 27.02.2026 | 69,18 | 72,68 | 68,98 | 72,20 | 4,79% | 10.000,00 |
| 26.02.2026 | 69,18 | 69,65 | 63,90 | 68,90 | -0,79% | 9.637,00 |
| 25.02.2026 | 70,05 | 70,45 | 69,08 | 69,45 | -1,00% | 17.341,00 |
| 24.02.2026 | 69,70 | 70,30 | 68,85 | 70,15 | 0,68% | 9.217,00 |
| 23.02.2026 | 70,58 | 71,65 | 69,40 | 69,68 | -1,03% | 38.684,00 |
| 20.02.2026 | 70,53 | 71,45 | 69,95 | 70,40 | 0,90% | 12.111,00 |
| 19.02.2026 | 68,58 | 70,15 | 68,50 | 69,78 | 1,71% | 10.607,00 |
| 18.02.2026 | 68,68 | 68,98 | 67,05 | 68,60 | 0,15% | 12.167,00 |
| 17.02.2026 | 67,55 | 68,95 | 67,43 | 68,50 | 0,81% | 5.954,00 |
| 16.02.2026 | 68,70 | 70,45 | 67,70 | 67,95 | -1,70% | 22.676,00 |
| 13.02.2026 | 68,08 | 69,18 | 67,70 | 69,13 | 0,77% | 17.280,00 |
| 12.02.2026 | 72,40 | 72,78 | 67,53 | 68,60 | -5,18% | 12.098,00 |
| 11.02.2026 | 75,25 | 75,53 | 71,70 | 72,35 | -3,98% | 9.044,00 |
| 10.02.2026 | 75,23 | 75,73 | 74,40 | 75,35 | 0,50% | 7.397,00 |
| 09.02.2026 | 76,68 | 76,73 | 74,30 | 74,98 | 1,08% | 17.615,00 |
| 06.02.2026 | 74,68 | 74,90 | 73,35 | 74,18 | -0,60% | 8.300,00 |
| 05.02.2026 | 75,68 | 76,20 | 74,15 | 74,63 | -1,03% | 31.210,00 |
| 04.02.2026 | 79,63 | 79,80 | 74,30 | 75,40 | -5,19% | 40.973,00 |