85,400€
1,07%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 79,50 | 80,20 | 79,15 | 79,98 | 0,85% | 36.240,00 |
| 11.10.2024 | 78,60 | 79,53 | 78,45 | 79,30 | 1,02% | - |
| 10.10.2024 | 78,70 | 78,70 | 78,00 | 78,50 | -1,81% | - |
| 09.10.2024 | 79,15 | 80,05 | 79,03 | 79,95 | 0,85% | - |
| 08.10.2024 | 77,30 | 79,30 | 77,28 | 79,28 | 2,06% | - |
| 07.10.2024 | 77,08 | 78,05 | 77,08 | 77,68 | 0,42% | 60,00 |
| 04.10.2024 | 77,48 | 78,05 | 76,98 | 77,35 | -0,29% | - |
| 03.10.2024 | 77,65 | 78,00 | 77,45 | 77,58 | -0,42% | 1.450,00 |
| 02.10.2024 | 78,25 | 78,80 | 77,78 | 77,90 | -0,57% | - |
| 01.10.2024 | 77,43 | 79,30 | 77,30 | 78,35 | 1,26% | 540,00 |
| 30.09.2024 | 77,65 | 78,35 | 77,18 | 77,38 | -0,06% | - |
| 27.09.2024 | 77,85 | 78,20 | 77,25 | 77,43 | -0,61% | 1.615,00 |
| 26.09.2024 | 78,75 | 78,85 | 77,75 | 77,90 | -0,48% | 140,00 |
| 25.09.2024 | 77,18 | 78,30 | 77,03 | 78,28 | 1,03% | 1.283,00 |
| 24.09.2024 | 77,53 | 77,88 | 77,20 | 77,48 | 0,00% | 12.785,00 |
| 23.09.2024 | 76,00 | 77,55 | 75,88 | 77,48 | 2,28% | - |
| 20.09.2024 | 75,25 | 75,85 | 75,05 | 75,75 | 0,36% | 1.380,00 |
| 19.09.2024 | 74,50 | 75,73 | 74,35 | 75,48 | 1,62% | - |
| 18.09.2024 | 74,65 | 75,05 | 74,05 | 74,28 | -0,60% | 120,00 |
| 17.09.2024 | 74,10 | 74,75 | 73,65 | 74,73 | 1,08% | - |
| 16.09.2024 | 73,33 | 73,95 | 72,85 | 73,93 | 0,61% | - |
| 13.09.2024 | 72,73 | 73,53 | 72,55 | 73,48 | 0,93% | - |
| 12.09.2024 | 71,80 | 72,88 | 71,80 | 72,80 | 1,43% | - |
| 11.09.2024 | 73,65 | 73,70 | 70,75 | 71,78 | -2,45% | - |
| 10.09.2024 | 73,38 | 74,55 | 73,18 | 73,58 | -0,07% | - |
| 09.09.2024 | 72,63 | 73,70 | 72,28 | 73,63 | 1,66% | - |
| 06.09.2024 | 72,25 | 72,70 | 71,68 | 72,43 | 0,10% | - |
| 05.09.2024 | 70,75 | 72,48 | 70,63 | 72,35 | 2,30% | 35,00 |
| 04.09.2024 | 69,25 | 70,95 | 68,70 | 70,73 | 1,76% | - |
| 03.09.2024 | 70,15 | 70,80 | 69,30 | 69,50 | -1,10% | 4.396,00 |
| 02.09.2024 | 69,20 | 71,45 | 69,08 | 70,28 | 1,63% | 5.320,00 |
| 30.08.2024 | 68,88 | 69,70 | 68,55 | 69,15 | 0,51% | - |
| 29.08.2024 | 68,25 | 68,93 | 67,88 | 68,80 | 1,21% | - |
| 28.08.2024 | 68,10 | 68,70 | 67,55 | 67,98 | 0,00% | - |
| 27.08.2024 | 68,60 | 68,70 | 67,70 | 67,98 | -0,51% | 4.000,00 |
| 26.08.2024 | 67,85 | 68,60 | 67,73 | 68,33 | 0,63% | 34,00 |
| 23.08.2024 | 67,63 | 68,10 | 66,90 | 67,90 | 0,74% | - |
| 22.08.2024 | 67,18 | 67,95 | 67,10 | 67,40 | 0,19% | 2.350,00 |
| 21.08.2024 | 67,08 | 67,45 | 66,75 | 67,28 | 0,11% | - |
| 20.08.2024 | 67,10 | 67,70 | 66,95 | 67,20 | 0,37% | - |
| 19.08.2024 | 66,03 | 67,20 | 65,95 | 66,95 | 1,17% | 59,00 |
| 16.08.2024 | 69,23 | 69,25 | 65,95 | 66,18 | -4,27% | 1.350,00 |
| 15.08.2024 | 69,08 | 69,45 | 68,38 | 69,13 | 0,25% | - |
| 14.08.2024 | 69,33 | 69,70 | 68,45 | 68,95 | -0,22% | - |
| 13.08.2024 | 68,78 | 69,30 | 68,55 | 69,10 | 1,02% | - |
| 12.08.2024 | 68,50 | 69,40 | 68,10 | 68,40 | 0,40% | - |
| 09.08.2024 | 69,45 | 70,40 | 67,78 | 68,13 | -2,15% | - |
| 08.08.2024 | 71,78 | 72,13 | 67,68 | 69,63 | -2,59% | 6.000,00 |
| 07.08.2024 | 71,48 | 72,65 | 70,95 | 71,48 | 2,07% | - |
| 06.08.2024 | 71,10 | 71,40 | 69,55 | 70,03 | -0,78% | - |
| 05.08.2024 | 70,78 | 71,00 | 69,50 | 70,58 | -2,08% | 16.030,00 |
| 02.08.2024 | 71,90 | 72,60 | 71,35 | 72,08 | -0,28% | 2.244,00 |
| 01.08.2024 | 73,40 | 73,60 | 71,95 | 72,28 | -1,47% | 6.202,00 |
| 31.07.2024 | 73,08 | 73,90 | 72,55 | 73,35 | 0,86% | 4.060,00 |
| 30.07.2024 | 71,98 | 72,80 | 71,80 | 72,73 | 1,01% | - |
| 29.07.2024 | 72,15 | 72,45 | 71,70 | 72,00 | 0,14% | - |
| 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% | - |