72,325€
4,93%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 69,30 | 73,00 | 68,85 | 72,60 | 5,33% | 17.602,00 |
| 26.02.2026 | 69,05 | 69,80 | 63,88 | 68,93 | -1,22% | 49.701,00 |
| 25.02.2026 | 70,25 | 70,50 | 69,08 | 69,78 | -0,21% | 6.036,00 |
| 24.02.2026 | 69,70 | 70,28 | 68,85 | 69,93 | 0,25% | 4.201,00 |
| 23.02.2026 | 71,00 | 71,70 | 69,58 | 69,75 | -1,31% | 17.882,00 |
| 20.02.2026 | 70,65 | 71,48 | 69,98 | 70,68 | 1,29% | 10.650,00 |
| 19.02.2026 | 68,50 | 70,10 | 68,50 | 69,78 | 1,45% | 5.957,00 |
| 18.02.2026 | 68,85 | 69,15 | 67,08 | 68,78 | 0,22% | 12.222,00 |
| 17.02.2026 | 67,65 | 69,00 | 67,40 | 68,63 | 1,03% | 3.771,00 |
| 16.02.2026 | 68,85 | 70,48 | 67,75 | 67,93 | -1,38% | 16.034,00 |
| 13.02.2026 | 68,20 | 68,95 | 67,70 | 68,88 | 1,40% | 21.253,00 |
| 12.02.2026 | 72,55 | 72,85 | 67,25 | 67,93 | -5,79% | 15.183,00 |
| 11.02.2026 | 75,05 | 75,50 | 71,75 | 72,10 | -4,41% | 12.971,00 |
| 10.02.2026 | 75,20 | 75,65 | 74,40 | 75,43 | 0,73% | 7.810,00 |
| 09.02.2026 | 76,80 | 76,85 | 74,35 | 74,88 | 0,74% | 8.895,00 |
| 06.02.2026 | 74,60 | 75,15 | 73,63 | 74,33 | -0,37% | 3.996,00 |
| 05.02.2026 | 76,05 | 76,20 | 74,20 | 74,60 | -2,26% | 3.400,00 |
| 04.02.2026 | 79,85 | 79,85 | 74,35 | 76,33 | -3,99% | 19.708,00 |
| 03.02.2026 | 84,70 | 84,95 | 79,15 | 79,50 | -4,96% | 11.680,00 |
| 02.02.2026 | 83,70 | 85,05 | 83,15 | 83,65 | -0,36% | 890,00 |
| 30.01.2026 | 82,65 | 84,75 | 82,65 | 83,95 | -1,21% | 2.048,00 |
| 29.01.2026 | 85,25 | 85,78 | 83,85 | 84,98 | -0,47% | 1.877,00 |
| 28.01.2026 | 85,50 | 86,20 | 84,68 | 85,38 | -0,96% | 662,00 |
| 27.01.2026 | 85,60 | 86,35 | 85,30 | 86,20 | 0,58% | 1.148,00 |
| 26.01.2026 | 85,45 | 85,95 | 84,90 | 85,70 | 0,53% | 981,00 |
| 23.01.2026 | 85,30 | 85,70 | 84,55 | 85,25 | 0,38% | 3.138,00 |
| 22.01.2026 | 84,30 | 85,30 | 83,68 | 84,93 | 2,47% | 5.229,00 |
| 21.01.2026 | 83,20 | 83,55 | 82,33 | 82,88 | -0,48% | 2.039,00 |
| 20.01.2026 | 83,60 | 83,98 | 82,65 | 83,28 | -0,45% | 4.455,00 |
| 19.01.2026 | 85,45 | 85,45 | 83,15 | 83,65 | -2,51% | 3.352,00 |
| 16.01.2026 | 85,70 | 85,80 | 85,70 | 85,80 | 0,59% | - |
| 15.01.2026 | 86,25 | 86,70 | 84,75 | 85,30 | -1,07% | 1.707,00 |
| 14.01.2026 | 86,58 | 87,53 | 85,50 | 86,23 | -0,43% | 3.496,00 |
| 13.01.2026 | 86,85 | 86,95 | 86,08 | 86,60 | 0,14% | 3.131,00 |
| 12.01.2026 | 86,10 | 86,48 | 85,53 | 86,48 | 0,93% | 4.714,00 |
| 09.01.2026 | 85,95 | 86,05 | 85,25 | 85,68 | 2,85% | 6.760,00 |
| 08.01.2026 | 82,95 | 84,03 | 82,78 | 83,30 | 0,39% | 5.828,00 |
| 07.01.2026 | 86,75 | 86,95 | 80,60 | 82,98 | -4,65% | 43.423,00 |
| 06.01.2026 | 88,95 | 88,95 | 85,70 | 87,03 | 2,65% | 5.946,00 |
| 05.01.2026 | 85,15 | 85,15 | 84,45 | 84,78 | -0,09% | 1.896,00 |
| 02.01.2026 | 85,98 | 86,35 | 84,65 | 84,85 | -1,08% | 3.718,00 |
| 30.12.2025 | 85,25 | 85,90 | 85,25 | 85,78 | -0,23% | 2.351,00 |
| 29.12.2025 | 86,25 | 86,25 | 85,18 | 85,98 | 0,09% | 5.426,00 |
| 23.12.2025 | 86,05 | 86,30 | 85,68 | 85,90 | -0,20% | 868,00 |
| 22.12.2025 | 86,35 | 86,50 | 85,50 | 86,08 | 0,15% | 2.866,00 |
| 19.12.2025 | 86,35 | 86,50 | 85,80 | 85,95 | -0,61% | 313,00 |
| 18.12.2025 | 86,70 | 87,00 | 85,53 | 86,48 | 1,47% | 2.959,00 |
| 17.12.2025 | 86,35 | 86,35 | 85,23 | 85,23 | -1,07% | 117,00 |
| 16.12.2025 | 86,20 | 86,20 | 86,13 | 86,15 | -0,89% | - |
| 15.12.2025 | 87,35 | 87,35 | 86,75 | 86,93 | 0,17% | 392,00 |
| 12.12.2025 | 86,05 | 87,25 | 85,63 | 86,78 | -0,06% | 3.383,00 |
| 11.12.2025 | 86,08 | 87,05 | 85,85 | 86,83 | 0,32% | 2.773,00 |
| 10.12.2025 | 86,60 | 87,25 | 85,95 | 86,55 | -0,03% | 1.760,00 |
| 09.12.2025 | 86,48 | 87,60 | 86,48 | 86,58 | -1,14% | 3.028,00 |
| 08.12.2025 | 87,30 | 88,25 | 87,25 | 87,58 | 0,00% | 3.621,00 |
| 05.12.2025 | 86,40 | 88,10 | 86,25 | 87,58 | 1,13% | 4.108,00 |
| 04.12.2025 | 88,68 | 88,95 | 86,33 | 86,60 | 0,00% | 3.942,00 |
| 03.12.2025 | 86,45 | 86,75 | 86,20 | 86,60 | -0,12% | 2.679,00 |
| 02.12.2025 | 86,70 | 87,33 | 86,30 | 86,70 | -0,12% | 1.741,00 |
| 01.12.2025 | 87,68 | 88,15 | 86,78 | 86,80 | -1,50% | 3.221,00 |
| 28.11.2025 | 87,10 | 88,70 | 86,93 | 88,13 | 0,31% | 1.242,00 |
| 27.11.2025 | 87,65 | 88,15 | 87,05 | 87,85 | 0,66% | 1.556,00 |
| 26.11.2025 | 87,53 | 88,00 | 87,05 | 87,28 | -0,88% | 3.008,00 |
| 25.11.2025 | 89,10 | 89,75 | 87,85 | 88,05 | -1,65% | 1.392,00 |
| 24.11.2025 | 88,85 | 89,85 | 88,40 | 89,53 | 0,45% | 2.143,00 |
| 21.11.2025 | 86,30 | 89,65 | 86,30 | 89,13 | 2,53% | 3.351,00 |
| 20.11.2025 | 87,60 | 88,03 | 86,85 | 86,93 | -0,29% | 3.019,00 |
| 19.11.2025 | 86,35 | 87,60 | 85,58 | 87,18 | 1,34% | 3.308,00 |
| 18.11.2025 | 85,35 | 86,28 | 85,05 | 86,03 | -1,23% | 3.412,00 |
| 17.11.2025 | 88,20 | 88,40 | 87,05 | 87,10 | -1,02% | 1.376,00 |
| 14.11.2025 | 90,18 | 90,35 | 87,65 | 88,00 | -1,70% | 4.132,00 |
| 13.11.2025 | 89,45 | 91,15 | 89,28 | 89,53 | 0,39% | 4.696,00 |
| 12.11.2025 | 89,73 | 91,50 | 88,93 | 89,18 | -2,86% | 36.042,00 |
| 11.11.2025 | 93,15 | 93,60 | 91,80 | 91,80 | -0,97% | 1.628,00 |
| 10.11.2025 | 94,60 | 94,75 | 92,65 | 92,70 | -0,86% | 4.506,00 |
| 07.11.2025 | 97,95 | 98,45 | 91,00 | 93,50 | -4,52% | 19.355,00 |
| 06.11.2025 | 101,20 | 101,90 | 97,25 | 97,93 | -2,85% | 1.432,00 |
| 05.11.2025 | 98,80 | 101,40 | 98,73 | 100,80 | 1,41% | 1.884,00 |
| 04.11.2025 | 99,95 | 100,00 | 97,95 | 99,40 | -1,14% | 1.250,00 |
| 03.11.2025 | 100,10 | 100,90 | 99,95 | 100,55 | 0,88% | 2.237,00 |
| 31.10.2025 | 101,90 | 101,90 | 99,58 | 99,68 | -0,13% | 1.484,00 |
| 30.10.2025 | 102,05 | 102,90 | 97,68 | 99,80 | 1,35% | 7.260,00 |
| 29.10.2025 | 101,10 | 101,50 | 98,05 | 98,48 | -3,17% | 3.737,00 |
| 28.10.2025 | 102,40 | 102,90 | 100,95 | 101,70 | -0,49% | 2.467,00 |
| 27.10.2025 | 102,35 | 102,90 | 101,90 | 102,20 | -0,44% | 483,00 |
| 24.10.2025 | 102,55 | 102,65 | 102,45 | 102,65 | 0,49% | - |
| 23.10.2025 | 102,90 | 102,90 | 101,90 | 102,15 | 0,00% | 282,00 |
| 22.10.2025 | 101,15 | 102,45 | 100,70 | 102,15 | 1,34% | 693,00 |
| 21.10.2025 | 100,60 | 101,20 | 100,50 | 100,80 | 0,10% | 969,00 |
| 20.10.2025 | 101,80 | 102,10 | 100,20 | 100,70 | -0,44% | 1.540,00 |
| 17.10.2025 | 101,55 | 102,10 | 100,40 | 101,15 | -0,93% | 761,00 |
| 16.10.2025 | 102,95 | 102,95 | 100,70 | 102,10 | 0,20% | 2.576,00 |
| 15.10.2025 | 104,20 | 104,60 | 101,60 | 101,90 | -0,92% | 1.023,00 |
| 14.10.2025 | 102,85 | 103,20 | 102,40 | 102,85 | -0,48% | 355,00 |
| 13.10.2025 | 103,20 | 103,50 | 102,70 | 103,35 | -0,34% | 513,00 |
| 10.10.2025 | 104,45 | 104,45 | 103,05 | 103,70 | -0,29% | 941,00 |
| 09.10.2025 | 104,65 | 105,10 | 103,30 | 104,00 | -0,91% | 471,00 |
| 08.10.2025 | 104,45 | 105,40 | 104,10 | 104,95 | 0,57% | 1.083,00 |
| 07.10.2025 | 104,70 | 106,20 | 104,05 | 104,35 | -0,10% | 4.450,00 |
| 06.10.2025 | 104,80 | 105,45 | 104,10 | 104,45 | 0,19% | 1.572,00 |