110,500€
-0,14%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 112,00 | 112,00 | 110,25 | 110,25 | -0,36% | 1.336,00 |
| 05.09.2025 | 111,20 | 111,50 | 109,95 | 110,65 | -0,54% | 4.183,00 |
| 04.09.2025 | 109,30 | 112,70 | 108,20 | 111,25 | 3,34% | 18.690,00 |
| 03.09.2025 | 108,30 | 108,40 | 107,00 | 107,65 | -0,19% | 1.946,00 |
| 02.09.2025 | 111,00 | 111,80 | 107,00 | 107,85 | -3,14% | 1.157,00 |
| 01.09.2025 | 112,40 | 112,40 | 110,60 | 111,35 | 0,54% | 553,00 |
| 29.08.2025 | 111,45 | 111,80 | 109,65 | 110,75 | -0,81% | 1.291,00 |
| 28.08.2025 | 113,00 | 113,25 | 109,90 | 111,65 | -1,33% | 1.261,00 |
| 27.08.2025 | 115,00 | 115,10 | 112,55 | 113,15 | -1,65% | 2.026,00 |
| 26.08.2025 | 114,90 | 115,90 | 113,90 | 115,05 | 0,17% | 671,00 |
| 25.08.2025 | 114,30 | 115,40 | 113,70 | 114,85 | 0,79% | 9.153,00 |
| 22.08.2025 | 114,10 | 114,60 | 113,90 | 113,95 | -0,18% | 389,00 |
| 21.08.2025 | 113,90 | 115,10 | 113,35 | 114,15 | 0,13% | 543,00 |
| 20.08.2025 | 112,80 | 114,35 | 112,60 | 114,00 | 0,93% | 332,00 |
| 19.08.2025 | 114,75 | 114,80 | 112,75 | 112,95 | -1,61% | 842,00 |
| 18.08.2025 | 114,60 | 114,90 | 113,75 | 114,80 | 1,28% | 1.097,00 |
| 15.08.2025 | 116,15 | 116,40 | 112,55 | 113,35 | -2,20% | 2.043,00 |
| 14.08.2025 | 113,85 | 116,30 | 113,40 | 115,90 | 1,58% | 1.277,00 |
| 13.08.2025 | 117,10 | 117,15 | 113,20 | 114,10 | -1,89% | 3.678,00 |
| 12.08.2025 | 119,05 | 119,30 | 115,60 | 116,30 | -2,23% | 1.898,00 |
| 11.08.2025 | 118,80 | 120,00 | 117,40 | 118,95 | 0,89% | 1.455,00 |
| 08.08.2025 | 116,40 | 120,00 | 116,15 | 117,90 | 1,29% | 4.750,00 |
| 07.08.2025 | 119,95 | 120,30 | 111,70 | 116,40 | -2,59% | 3.825,00 |
| 06.08.2025 | 120,00 | 120,30 | 117,85 | 119,50 | 0,08% | 1.487,00 |
| 05.08.2025 | 118,65 | 122,20 | 117,60 | 119,40 | 0,76% | 3.010,00 |
| 04.08.2025 | 116,15 | 118,50 | 115,70 | 118,50 | 2,42% | 551,00 |
| 01.08.2025 | 116,90 | 117,15 | 114,05 | 115,70 | -1,49% | 2.528,00 |
| 31.07.2025 | 117,00 | 118,20 | 116,70 | 117,45 | 0,73% | 580,00 |
| 30.07.2025 | 119,75 | 119,75 | 116,50 | 116,60 | -2,35% | 1.108,00 |
| 29.07.2025 | 119,45 | 120,80 | 119,15 | 119,40 | 0,42% | 374,00 |
| 28.07.2025 | 120,40 | 121,05 | 118,80 | 118,90 | -1,57% | 611,00 |
| 25.07.2025 | 121,85 | 122,10 | 120,30 | 120,80 | -0,90% | 557,00 |
| 24.07.2025 | 122,65 | 122,90 | 121,00 | 121,90 | -0,69% | 2.725,00 |
| 23.07.2025 | 121,50 | 122,90 | 119,90 | 122,75 | 1,61% | 1.009,00 |
| 22.07.2025 | 119,45 | 120,80 | 118,90 | 120,80 | 0,92% | 997,00 |
| 21.07.2025 | 121,30 | 121,60 | 119,50 | 119,70 | -0,91% | 1.096,00 |
| 18.07.2025 | 119,15 | 121,20 | 118,85 | 120,80 | 1,73% | 721,00 |
| 17.07.2025 | 119,85 | 119,95 | 118,60 | 118,75 | -0,71% | 816,00 |
| 16.07.2025 | 118,95 | 121,15 | 118,80 | 119,60 | 0,46% | 2.077,00 |
| 15.07.2025 | 122,25 | 122,35 | 118,80 | 119,05 | -2,42% | 1.366,00 |
| 14.07.2025 | 121,15 | 122,40 | 120,45 | 122,00 | 0,08% | 1.549,00 |
| 11.07.2025 | 119,80 | 122,00 | 119,70 | 121,90 | 1,33% | 646,00 |
| 10.07.2025 | 120,40 | 120,95 | 119,25 | 120,30 | 0,17% | 840,00 |
| 09.07.2025 | 117,95 | 120,20 | 116,90 | 120,10 | 1,78% | 1.487,00 |
| 08.07.2025 | 117,80 | 119,00 | 117,65 | 118,00 | 0,43% | 932,00 |
| 07.07.2025 | 114,75 | 117,85 | 113,90 | 117,50 | 2,62% | 714,00 |
| 04.07.2025 | 116,25 | 116,50 | 114,30 | 114,50 | -1,80% | 594,00 |
| 03.07.2025 | 115,65 | 116,90 | 113,65 | 116,60 | 2,82% | 1.227,00 |
| 02.07.2025 | 117,25 | 117,50 | 113,20 | 113,40 | -2,99% | 2.636,00 |
| 01.07.2025 | 117,15 | 117,55 | 116,05 | 116,90 | -0,26% | 222,00 |
| 30.06.2025 | 116,30 | 117,80 | 116,20 | 117,20 | 1,12% | 674,00 |
| 27.06.2025 | 116,15 | 116,75 | 114,80 | 115,90 | -0,43% | 474,00 |
| 26.06.2025 | 117,10 | 118,40 | 116,00 | 116,40 | -0,39% | 685,00 |
| 25.06.2025 | 117,85 | 118,20 | 116,70 | 116,85 | -0,81% | 513,00 |
| 24.06.2025 | 117,35 | 119,15 | 115,90 | 117,80 | 1,38% | 1.687,00 |
| 23.06.2025 | 115,25 | 116,65 | 115,00 | 116,20 | 0,52% | 570,00 |
| 20.06.2025 | 116,45 | 117,25 | 115,40 | 115,60 | 0,09% | 457,00 |
| 19.06.2025 | 116,60 | 116,95 | 115,40 | 115,50 | -1,20% | 1.454,00 |
| 18.06.2025 | 116,45 | 117,60 | 116,45 | 116,90 | 0,43% | 240,00 |
| 17.06.2025 | 116,35 | 117,00 | 115,25 | 116,40 | -0,26% | 616,00 |
| 16.06.2025 | 116,45 | 117,60 | 116,00 | 116,70 | 0,26% | 1.721,00 |
| 13.06.2025 | 117,05 | 117,90 | 116,10 | 116,40 | -1,69% | 4.106,00 |
| 12.06.2025 | 118,05 | 119,35 | 117,60 | 118,40 | -0,08% | 1.086,00 |
| 11.06.2025 | 118,40 | 119,10 | 118,00 | 118,50 | 0,00% | 964,00 |
| 10.06.2025 | 119,25 | 119,25 | 117,20 | 118,50 | -0,50% | 1.845,00 |
| 09.06.2025 | 119,50 | 120,00 | 118,65 | 119,10 | -0,38% | 434,00 |
| 06.06.2025 | 120,40 | 120,90 | 119,00 | 119,55 | -1,03% | 1.537,00 |
| 05.06.2025 | 120,35 | 122,40 | 120,20 | 120,80 | 0,42% | 2.995,00 |
| 04.06.2025 | 119,65 | 120,55 | 118,45 | 120,30 | 0,84% | 818,00 |
| 03.06.2025 | 120,05 | 120,80 | 118,95 | 119,30 | -0,75% | 1.331,00 |
| 02.06.2025 | 119,90 | 120,55 | 118,75 | 120,20 | 1,35% | 812,00 |
| 29.05.2025 | 119,60 | 119,60 | 117,90 | 118,60 | 0,08% | 409,00 |
| 28.05.2025 | 118,30 | 119,10 | 117,70 | 118,50 | 0,42% | 604,00 |
| 27.05.2025 | 119,30 | 119,30 | 117,10 | 118,00 | -1,01% | 1.285,00 |
| 26.05.2025 | 120,60 | 120,70 | 118,40 | 119,20 | 0,08% | 1.524,00 |
| 23.05.2025 | 118,10 | 119,10 | 117,00 | 119,10 | 0,85% | 3.525,00 |
| 22.05.2025 | 116,50 | 118,10 | 115,90 | 118,10 | 1,29% | 1.618,00 |
| 21.05.2025 | 116,80 | 117,90 | 116,60 | 116,60 | -0,43% | 2.676,00 |
| 20.05.2025 | 116,40 | 117,40 | 115,60 | 117,10 | 0,60% | 783,00 |
| 19.05.2025 | 115,20 | 116,40 | 114,40 | 116,40 | 0,43% | 441,00 |
| 16.05.2025 | 114,30 | 116,00 | 114,00 | 115,90 | -0,86% | 4.532,00 |
| 15.05.2025 | 110,20 | 119,00 | 108,50 | 116,90 | 8,04% | 6.383,00 |
| 14.05.2025 | 107,10 | 109,00 | 107,10 | 108,20 | 1,03% | 153,00 |
| 13.05.2025 | 107,50 | 108,30 | 107,00 | 107,10 | -0,83% | 560,00 |
| 12.05.2025 | 110,50 | 110,60 | 106,40 | 108,00 | -1,01% | 965,00 |
| 09.05.2025 | 108,80 | 110,40 | 108,20 | 109,10 | 0,74% | 1.143,00 |
| 08.05.2025 | 108,30 | 109,30 | 108,10 | 108,30 | 0,19% | 1.380,00 |
| 07.05.2025 | 107,70 | 108,10 | 106,60 | 108,10 | 1,03% | 1.065,00 |
| 06.05.2025 | 107,90 | 109,80 | 104,00 | 107,00 | -0,93% | 2.136,00 |
| 05.05.2025 | 106,30 | 108,00 | 105,50 | 108,00 | 1,89% | 4.921,00 |
| 02.05.2025 | 105,60 | 106,20 | 104,60 | 106,00 | 0,76% | 1.242,00 |
| 30.04.2025 | 103,00 | 105,30 | 103,00 | 105,20 | 2,14% | 655,00 |
| 29.04.2025 | 102,50 | 103,50 | 101,90 | 103,00 | 0,49% | 1.069,00 |
| 28.04.2025 | 103,20 | 103,20 | 101,70 | 102,50 | -0,10% | 1.740,00 |
| 25.04.2025 | 102,30 | 102,70 | 100,70 | 102,60 | -0,10% | 1.196,00 |
| 24.04.2025 | 101,30 | 102,70 | 100,70 | 102,70 | 1,99% | 1.131,00 |
| 23.04.2025 | 103,50 | 103,60 | 100,70 | 100,70 | -1,76% | 841,00 |
| 22.04.2025 | 101,80 | 102,50 | 100,70 | 102,50 | 0,99% | 596,00 |
| 17.04.2025 | 100,70 | 101,90 | 100,30 | 101,50 | 1,30% | 178,00 |
| 16.04.2025 | 100,30 | 101,10 | 100,20 | 100,20 | -0,60% | 524,00 |