71,925€
0,77%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 71,35 | 72,03 | 71,15 | 71,93 | 0,77% | 155,00 |
| 25.07.2024 | 71,80 | 71,90 | 70,90 | 71,38 | -0,83% | 1.190,00 |
| 24.07.2024 | 72,20 | 72,45 | 71,08 | 71,98 | -0,69% | 93,00 |
| 23.07.2024 | 73,80 | 73,95 | 72,25 | 72,48 | -1,76% | 507,00 |
| 22.07.2024 | 72,95 | 74,23 | 72,20 | 73,78 | 1,23% | 215,00 |
| 19.07.2024 | 72,35 | 73,38 | 72,20 | 72,88 | 0,83% | 382,00 |
| 18.07.2024 | 72,55 | 73,68 | 72,10 | 72,28 | -0,21% | 224,00 |
| 17.07.2024 | 72,15 | 72,53 | 71,68 | 72,43 | 0,14% | 261,00 |
| 16.07.2024 | 72,25 | 72,63 | 71,80 | 72,33 | 0,00% | 102,00 |
| 15.07.2024 | 72,60 | 73,03 | 72,00 | 72,33 | -0,34% | 183,00 |
| 12.07.2024 | 72,40 | 73,28 | 72,03 | 72,58 | 0,42% | 81,00 |
| 11.07.2024 | 73,05 | 73,15 | 71,93 | 72,28 | -1,09% | 894,00 |
| 10.07.2024 | 71,60 | 73,13 | 71,60 | 73,08 | 1,88% | 114,00 |
| 09.07.2024 | 71,30 | 72,08 | 71,05 | 71,73 | 0,49% | - |
| 08.07.2024 | 71,95 | 73,38 | 71,28 | 71,38 | -1,11% | 523,00 |
| 05.07.2024 | 71,60 | 72,23 | 71,55 | 72,18 | 0,87% | 165,00 |
| 04.07.2024 | 71,05 | 71,78 | 71,00 | 71,55 | 0,74% | 469,00 |
| 03.07.2024 | 70,70 | 71,23 | 70,25 | 71,03 | 0,57% | 9,00 |
| 02.07.2024 | 70,85 | 70,95 | 70,08 | 70,63 | -0,49% | 439,00 |
| 01.07.2024 | 71,90 | 71,90 | 70,83 | 70,98 | -0,35% | 1.572,00 |
| 28.06.2024 | 71,85 | 71,98 | 70,70 | 71,23 | -0,84% | 838,00 |
| 27.06.2024 | 72,15 | 72,53 | 71,48 | 71,83 | -0,42% | 191,00 |
| 26.06.2024 | 71,65 | 72,53 | 71,33 | 72,13 | 0,98% | 506,00 |
| 25.06.2024 | 71,10 | 71,83 | 70,95 | 71,43 | 0,49% | 235,00 |
| 24.06.2024 | 71,30 | 71,63 | 70,53 | 71,08 | -0,28% | 483,00 |
| 21.06.2024 | 70,35 | 71,38 | 70,33 | 71,28 | 0,99% | 129,00 |
| 20.06.2024 | 70,30 | 70,63 | 69,83 | 70,58 | 0,57% | 67,00 |
| 19.06.2024 | 69,85 | 70,23 | 69,35 | 70,18 | 0,57% | 391,00 |
| 18.06.2024 | 69,15 | 70,00 | 69,13 | 69,78 | 0,65% | 382,00 |
| 17.06.2024 | 70,63 | 71,20 | 69,13 | 69,33 | -1,49% | 111,00 |
| 14.06.2024 | 71,75 | 71,88 | 70,33 | 70,38 | -1,75% | 234,00 |
| 13.06.2024 | 72,60 | 72,95 | 71,40 | 71,63 | -1,44% | 679,00 |
| 12.06.2024 | 71,45 | 72,95 | 71,08 | 72,68 | 2,04% | 496,00 |
| 11.06.2024 | 71,55 | 72,25 | 70,95 | 71,23 | -0,49% | 1.207,00 |
| 10.06.2024 | 71,60 | 71,75 | 70,23 | 71,58 | -0,21% | 510,00 |
| 07.06.2024 | 71,60 | 72,08 | 71,60 | 71,73 | 0,07% | 988,00 |
| 06.06.2024 | 70,45 | 72,08 | 70,45 | 71,68 | 0,14% | 977,00 |
| 05.06.2024 | 70,50 | 71,78 | 70,23 | 71,58 | 1,85% | 2.739,00 |
| 04.06.2024 | 70,10 | 70,48 | 69,33 | 70,28 | 0,14% | - |
| 03.06.2024 | 69,68 | 70,28 | 68,80 | 70,18 | 1,08% | 934,00 |
| 31.05.2024 | 69,50 | 69,75 | 68,58 | 69,43 | -0,14% | 75,00 |
| 30.05.2024 | 69,00 | 70,33 | 69,00 | 69,53 | 0,29% | 137,00 |
| 29.05.2024 | 69,80 | 70,53 | 68,98 | 69,33 | -0,93% | 737,00 |
| 28.05.2024 | 71,60 | 72,33 | 69,88 | 69,98 | -2,24% | 61,00 |
| 27.05.2024 | 72,45 | 72,50 | 71,35 | 71,58 | -0,73% | 1.078,00 |
| 24.05.2024 | 72,78 | 73,18 | 71,80 | 72,10 | -0,93% | 554,00 |
| 23.05.2024 | 73,10 | 73,48 | 72,30 | 72,78 | -0,21% | 236,00 |
| 22.05.2024 | 71,88 | 73,43 | 71,50 | 72,93 | 1,46% | 536,00 |
| 21.05.2024 | 71,60 | 72,20 | 71,43 | 71,88 | 0,14% | 347,00 |
| 20.05.2024 | 72,00 | 72,18 | 71,55 | 71,78 | -0,21% | 326,00 |
| 17.05.2024 | 71,05 | 71,98 | 70,45 | 71,93 | 1,12% | 337,00 |
| 16.05.2024 | 71,15 | 71,48 | 70,83 | 71,13 | -0,14% | 307,00 |
| 15.05.2024 | 71,45 | 71,58 | 70,83 | 71,23 | -0,35% | 120,00 |
| 14.05.2024 | 70,00 | 71,48 | 69,85 | 71,48 | 2,14% | 92,00 |
| 13.05.2024 | 71,30 | 72,00 | 69,78 | 69,98 | -1,69% | 868,00 |
| 10.05.2024 | 71,70 | 71,78 | 70,83 | 71,18 | -0,56% | 444,00 |
| 09.05.2024 | 71,70 | 72,53 | 71,53 | 71,58 | -0,28% | 92,00 |
| 08.05.2024 | 71,40 | 72,78 | 71,35 | 71,78 | 0,56% | 353,00 |
| 07.05.2024 | 70,70 | 71,60 | 70,20 | 71,38 | 0,92% | 96,00 |
| 06.05.2024 | 69,55 | 71,03 | 69,55 | 70,73 | 1,58% | 383,00 |
| 03.05.2024 | 70,03 | 70,28 | 69,28 | 69,63 | -0,36% | 136,00 |
| 02.05.2024 | 69,65 | 72,88 | 68,70 | 69,88 | 1,23% | 3.853,00 |
| 30.04.2024 | 68,85 | 69,53 | 68,38 | 69,03 | 0,29% | 85,00 |
| 29.04.2024 | 69,20 | 69,40 | 68,73 | 68,83 | -0,29% | 57,00 |
| 26.04.2024 | 69,05 | 69,18 | 68,13 | 69,03 | 0,66% | 25,00 |
| 25.04.2024 | 68,95 | 69,05 | 67,83 | 68,58 | -0,72% | 25,00 |
| 24.04.2024 | 69,08 | 69,70 | 68,63 | 69,08 | 0,29% | 390,00 |
| 23.04.2024 | 68,05 | 70,38 | 67,85 | 68,88 | 1,32% | 1.007,00 |
| 22.04.2024 | 67,15 | 68,20 | 67,10 | 67,98 | 1,64% | 124,00 |
| 19.04.2024 | 66,65 | 67,25 | 66,05 | 66,88 | -0,67% | 366,00 |
| 18.04.2024 | 67,30 | 67,98 | 66,85 | 67,33 | 0,37% | 393,00 |
| 17.04.2024 | 67,30 | 67,30 | 66,43 | 67,08 | -0,37% | 554,00 |
| 16.04.2024 | 67,60 | 67,65 | 66,95 | 67,33 | -0,74% | 324,00 |
| 15.04.2024 | 68,20 | 69,08 | 67,60 | 67,83 | -0,15% | 33,00 |
| 12.04.2024 | 69,30 | 69,88 | 67,83 | 67,93 | -1,88% | 567,00 |
| 11.04.2024 | 68,90 | 69,38 | 68,53 | 69,23 | 0,51% | 191,00 |
| 10.04.2024 | 68,85 | 69,43 | 67,73 | 68,88 | 0,22% | 1.175,00 |
| 09.04.2024 | 69,65 | 70,43 | 68,63 | 68,73 | -3,03% | 2.131,00 |
| 08.04.2024 | 70,43 | 71,18 | 70,43 | 70,88 | 0,14% | 488,00 |
| 05.04.2024 | 69,05 | 70,93 | 69,00 | 70,78 | 2,61% | 535,00 |
| 04.04.2024 | 70,70 | 71,10 | 68,65 | 68,98 | -2,41% | 768,00 |
| 03.04.2024 | 69,35 | 70,95 | 69,30 | 70,68 | 1,73% | 507,00 |
| 02.04.2024 | 69,83 | 70,93 | 69,20 | 69,48 | -0,61% | 1.336,00 |
| 28.03.2024 | 69,01 | 70,16 | 68,88 | 69,90 | 1,17% | 896,00 |
| 27.03.2024 | 68,73 | 69,15 | 68,33 | 69,09 | 0,57% | 742,00 |
| 26.03.2024 | 68,16 | 68,78 | 67,76 | 68,70 | 0,97% | 4.189,00 |
| 25.03.2024 | 67,78 | 68,27 | 67,56 | 68,04 | -0,12% | 2.572,00 |
| 22.03.2024 | 67,36 | 68,39 | 67,36 | 68,12 | 0,59% | 320,00 |
| 21.03.2024 | 66,89 | 67,76 | 66,32 | 67,72 | 1,44% | 173,00 |
| 20.03.2024 | 67,25 | 67,73 | 66,38 | 66,76 | -0,80% | 406,00 |
| 19.03.2024 | 68,78 | 68,78 | 67,08 | 67,30 | -2,46% | 2.785,00 |
| 18.03.2024 | 69,02 | 69,51 | 68,51 | 69,00 | -0,49% | 520,00 |
| 15.03.2024 | 69,19 | 69,88 | 68,96 | 69,34 | 0,17% | 272,00 |
| 14.03.2024 | 68,85 | 69,41 | 68,65 | 69,22 | 0,55% | 364,00 |
| 13.03.2024 | 68,43 | 69,22 | 68,28 | 68,84 | 0,58% | 1.680,00 |
| 12.03.2024 | 68,45 | 68,68 | 67,94 | 68,44 | 0,23% | 645,00 |
| 11.03.2024 | 68,31 | 68,97 | 67,96 | 68,28 | -0,09% | 1.599,00 |
| 08.03.2024 | 67,39 | 69,34 | 67,36 | 68,34 | 1,39% | 2.687,00 |
| 07.03.2024 | 68,07 | 68,22 | 67,03 | 67,40 | -1,14% | 243,00 |
| 06.03.2024 | 68,41 | 68,61 | 67,90 | 68,18 | -0,06% | 996,00 |