84,975€
0,65%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 84,40 | 85,30 | 84,05 | 84,93 | 0,59% | 360,00 |
| 20.12.2024 | 83,70 | 84,85 | 82,95 | 84,43 | 0,54% | 1.578,00 |
| 19.12.2024 | 83,70 | 85,00 | 83,40 | 83,98 | -0,21% | 2.073,00 |
| 18.12.2024 | 86,20 | 86,65 | 84,10 | 84,15 | -2,35% | 3.716,00 |
| 17.12.2024 | 88,05 | 88,10 | 86,05 | 86,18 | -2,10% | 2.758,00 |
| 16.12.2024 | 87,10 | 88,10 | 86,35 | 88,03 | 1,29% | 789,00 |
| 13.12.2024 | 86,13 | 87,98 | 86,05 | 86,90 | -0,97% | 5.249,00 |
| 12.12.2024 | 87,85 | 88,30 | 87,45 | 87,75 | -0,26% | 372,00 |
| 11.12.2024 | 87,20 | 88,25 | 86,75 | 87,98 | 0,92% | 506,00 |
| 10.12.2024 | 87,45 | 88,20 | 87,15 | 87,18 | -0,46% | 1.442,00 |
| 09.12.2024 | 90,80 | 90,85 | 87,40 | 87,58 | -2,99% | 5.233,00 |
| 06.12.2024 | 90,25 | 90,90 | 88,35 | 90,28 | -0,11% | 5.476,00 |
| 05.12.2024 | 89,20 | 90,60 | 88,95 | 90,38 | 1,52% | 3.949,00 |
| 04.12.2024 | 87,30 | 89,20 | 87,20 | 89,03 | 2,06% | 1.053,00 |
| 03.12.2024 | 86,35 | 87,50 | 85,63 | 87,23 | 1,22% | 603,00 |
| 02.12.2024 | 84,85 | 86,23 | 84,53 | 86,18 | 1,23% | 1.353,00 |
| 29.11.2024 | 84,90 | 85,23 | 84,40 | 85,13 | 0,15% | 478,00 |
| 28.11.2024 | 85,60 | 85,80 | 84,75 | 85,00 | -0,50% | 402,00 |
| 27.11.2024 | 85,05 | 85,65 | 84,93 | 85,43 | 0,23% | 150,00 |
| 26.11.2024 | 84,80 | 85,83 | 84,75 | 85,23 | 0,12% | 574,00 |
| 25.11.2024 | 85,73 | 85,85 | 84,30 | 85,13 | -0,53% | 939,00 |
| 22.11.2024 | 84,65 | 85,80 | 84,65 | 85,58 | 1,06% | 227,00 |
| 21.11.2024 | 84,55 | 85,18 | 84,38 | 84,68 | 0,00% | - |
| 20.11.2024 | 84,50 | 85,10 | 84,13 | 84,68 | 0,53% | 19,00 |
| 19.11.2024 | 84,25 | 84,73 | 83,58 | 84,23 | 0,12% | 239,00 |
| 18.11.2024 | 84,80 | 84,85 | 83,70 | 84,13 | -0,41% | 616,00 |
| 15.11.2024 | 84,55 | 85,15 | 84,05 | 84,48 | -0,06% | 561,00 |
| 14.11.2024 | 83,03 | 85,15 | 83,03 | 84,53 | 1,62% | 606,00 |
| 13.11.2024 | 85,35 | 85,55 | 83,03 | 83,18 | -2,80% | 488,00 |
| 12.11.2024 | 85,10 | 85,85 | 84,58 | 85,58 | -0,06% | 779,00 |
| 11.11.2024 | 83,85 | 86,20 | 83,80 | 85,63 | 2,33% | 988,00 |
| 08.11.2024 | 82,80 | 84,03 | 82,75 | 83,68 | 0,90% | 245,00 |
| 07.11.2024 | 83,75 | 83,90 | 82,15 | 82,93 | -0,90% | 567,00 |
| 06.11.2024 | 83,90 | 85,15 | 83,38 | 83,68 | -0,24% | 332,00 |
| 05.11.2024 | 82,55 | 84,03 | 82,50 | 83,88 | 1,76% | 489,00 |
| 04.11.2024 | 82,85 | 83,15 | 81,60 | 82,43 | -0,75% | 602,00 |
| 01.11.2024 | 79,05 | 83,10 | 79,05 | 83,05 | 4,89% | 482,00 |
| 31.10.2024 | 80,00 | 80,68 | 78,65 | 79,18 | -1,37% | 1.019,00 |
| 30.10.2024 | 80,58 | 81,00 | 79,93 | 80,28 | -0,40% | 514,00 |
| 29.10.2024 | 81,25 | 81,83 | 80,58 | 80,60 | -0,71% | 1.040,00 |
| 28.10.2024 | 80,73 | 81,58 | 80,60 | 81,18 | 0,87% | 752,00 |
| 25.10.2024 | 80,20 | 80,80 | 79,60 | 80,48 | 0,19% | 155,00 |
| 24.10.2024 | 80,15 | 80,80 | 79,95 | 80,33 | -0,06% | 432,00 |
| 23.10.2024 | 80,45 | 80,75 | 79,95 | 80,38 | -0,12% | 259,00 |
| 22.10.2024 | 80,75 | 80,80 | 79,63 | 80,48 | -0,09% | 547,00 |
| 21.10.2024 | 80,35 | 80,85 | 80,35 | 80,55 | 0,16% | 236,00 |
| 18.10.2024 | 79,90 | 80,78 | 79,65 | 80,43 | 0,63% | 736,00 |
| 17.10.2024 | 79,00 | 80,03 | 78,05 | 79,93 | 1,14% | 171,00 |
| 16.10.2024 | 79,40 | 79,88 | 78,75 | 79,03 | -0,38% | 237,00 |
| 15.10.2024 | 80,00 | 80,65 | 79,20 | 79,33 | -0,87% | 291,00 |
| 14.10.2024 | 79,33 | 80,25 | 79,18 | 80,03 | 0,79% | 732,00 |
| 11.10.2024 | 78,45 | 79,55 | 78,45 | 79,40 | 1,24% | 762,00 |
| 10.10.2024 | 79,85 | 79,90 | 78,00 | 78,43 | -1,94% | 213,00 |
| 09.10.2024 | 79,15 | 80,10 | 78,90 | 79,98 | 0,88% | 885,00 |
| 08.10.2024 | 77,38 | 79,50 | 77,28 | 79,28 | 2,09% | 232,00 |
| 07.10.2024 | 77,08 | 78,05 | 77,08 | 77,65 | 0,65% | 1.191,00 |
| 04.10.2024 | 77,80 | 78,05 | 76,80 | 77,15 | -0,55% | 1.224,00 |
| 03.10.2024 | 77,55 | 78,00 | 77,45 | 77,58 | -0,39% | 227,00 |
| 02.10.2024 | 78,30 | 78,80 | 77,65 | 77,88 | -0,51% | 161,00 |
| 01.10.2024 | 77,43 | 79,33 | 77,35 | 78,28 | 1,10% | 579,00 |
| 30.09.2024 | 77,48 | 78,35 | 77,23 | 77,43 | -0,10% | 359,00 |
| 27.09.2024 | 77,85 | 78,23 | 77,25 | 77,50 | -0,55% | 433,00 |
| 26.09.2024 | 78,83 | 78,90 | 77,65 | 77,93 | -0,45% | 1.513,00 |
| 25.09.2024 | 77,05 | 78,33 | 76,95 | 78,28 | 1,29% | 860,00 |
| 24.09.2024 | 77,60 | 77,80 | 77,20 | 77,28 | -0,19% | 1.000,00 |
| 23.09.2024 | 76,00 | 77,55 | 75,80 | 77,43 | 2,14% | 4.469,00 |
| 20.09.2024 | 75,25 | 75,95 | 75,08 | 75,80 | 0,50% | 1.557,00 |
| 19.09.2024 | 74,50 | 75,68 | 74,33 | 75,43 | 1,55% | 540,00 |
| 18.09.2024 | 74,68 | 75,05 | 74,03 | 74,28 | -0,54% | 402,00 |
| 17.09.2024 | 73,90 | 74,80 | 73,75 | 74,68 | 1,01% | 1.422,00 |
| 16.09.2024 | 73,20 | 73,93 | 73,00 | 73,93 | 0,82% | 284,00 |
| 13.09.2024 | 72,75 | 73,53 | 72,55 | 73,33 | 0,76% | 144,00 |
| 12.09.2024 | 71,95 | 72,88 | 71,75 | 72,78 | 1,39% | 532,00 |
| 11.09.2024 | 73,40 | 73,70 | 70,78 | 71,78 | -2,51% | 529,00 |
| 10.09.2024 | 73,55 | 74,53 | 73,00 | 73,63 | -0,14% | 382,00 |
| 09.09.2024 | 72,43 | 73,73 | 72,25 | 73,73 | 1,97% | 2.120,00 |
| 06.09.2024 | 72,25 | 72,73 | 71,73 | 72,30 | -0,03% | 75,00 |
| 05.09.2024 | 70,70 | 72,65 | 70,65 | 72,33 | 2,05% | 102,00 |
| 04.09.2024 | 69,10 | 71,00 | 68,70 | 70,88 | 2,16% | 224,00 |
| 03.09.2024 | 70,13 | 70,78 | 69,30 | 69,38 | -1,14% | 383,00 |
| 02.09.2024 | 69,15 | 71,48 | 69,00 | 70,18 | 1,37% | 1.292,00 |
| 30.08.2024 | 68,78 | 69,68 | 68,58 | 69,23 | 0,69% | 731,00 |
| 29.08.2024 | 68,25 | 68,93 | 67,95 | 68,75 | 1,14% | 216,00 |
| 28.08.2024 | 68,05 | 68,70 | 67,80 | 67,98 | -0,15% | 403,00 |
| 27.08.2024 | 68,35 | 68,68 | 67,73 | 68,08 | -0,37% | 333,00 |
| 26.08.2024 | 67,75 | 68,60 | 67,75 | 68,33 | 0,66% | 358,00 |
| 23.08.2024 | 67,50 | 68,10 | 66,90 | 67,88 | 0,82% | 35,00 |
| 22.08.2024 | 67,30 | 67,98 | 67,15 | 67,33 | 0,00% | 504,00 |
| 21.08.2024 | 67,25 | 67,50 | 66,78 | 67,33 | 0,30% | 310,00 |
| 20.08.2024 | 67,00 | 67,70 | 66,85 | 67,13 | 0,19% | 2.239,00 |
| 19.08.2024 | 66,08 | 67,20 | 65,85 | 67,00 | 1,40% | 1.292,00 |
| 16.08.2024 | 69,15 | 69,25 | 65,95 | 66,08 | -4,34% | 6.588,00 |
| 15.08.2024 | 68,95 | 69,45 | 68,25 | 69,08 | 0,29% | 195,00 |
| 14.08.2024 | 69,15 | 69,70 | 68,45 | 68,88 | -0,36% | 332,00 |
| 13.08.2024 | 68,55 | 69,30 | 68,50 | 69,13 | 1,02% | 118,00 |
| 12.08.2024 | 67,98 | 69,38 | 67,85 | 68,43 | 0,88% | 404,00 |
| 09.08.2024 | 69,45 | 70,40 | 67,73 | 67,83 | -2,52% | 2.033,00 |
| 08.08.2024 | 71,70 | 72,13 | 68,53 | 69,58 | -2,28% | 1.047,00 |
| 07.08.2024 | 71,85 | 72,65 | 70,93 | 71,20 | 1,61% | 820,00 |
| 06.08.2024 | 71,15 | 71,35 | 69,58 | 70,08 | -0,71% | 6,00 |