101,300€
1,00%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 100,95 | 101,90 | 100,05 | 101,30 | 1,00% | 178,00 |
| 16.04.2025 | 100,60 | 101,20 | 100,00 | 100,30 | -0,02% | 524,00 |
| 15.04.2025 | 98,70 | 101,75 | 98,65 | 100,33 | 1,52% | 1.576,00 |
| 14.04.2025 | 99,50 | 99,50 | 97,93 | 98,83 | 0,64% | 1.080,00 |
| 11.04.2025 | 96,80 | 99,35 | 95,95 | 98,20 | 1,89% | 1.770,00 |
| 10.04.2025 | 96,90 | 97,40 | 94,48 | 96,38 | 0,10% | 1.393,00 |
| 09.04.2025 | 92,03 | 96,28 | 91,68 | 96,28 | 4,02% | 1.819,00 |
| 08.04.2025 | 92,68 | 95,10 | 91,60 | 92,55 | 1,56% | 1.294,00 |
| 07.04.2025 | 89,58 | 94,83 | 88,60 | 91,13 | -1,78% | 2.716,00 |
| 04.04.2025 | 98,40 | 99,15 | 92,73 | 92,78 | -5,60% | 3.217,00 |
| 03.04.2025 | 95,70 | 99,10 | 95,70 | 98,28 | 0,67% | 1.426,00 |
| 02.04.2025 | 97,90 | 98,30 | 96,80 | 97,63 | -0,31% | 652,00 |
| 01.04.2025 | 96,68 | 98,30 | 96,63 | 97,93 | 1,19% | 915,00 |
| 31.03.2025 | 95,05 | 96,93 | 94,43 | 96,78 | 1,15% | 812,00 |
| 28.03.2025 | 96,90 | 97,35 | 95,55 | 95,68 | -1,92% | 236,00 |
| 27.03.2025 | 97,25 | 97,85 | 95,95 | 97,55 | 0,13% | 2.073,00 |
| 26.03.2025 | 98,75 | 99,15 | 97,28 | 97,43 | -1,57% | 430,00 |
| 25.03.2025 | 97,60 | 99,35 | 97,25 | 98,98 | 1,33% | 817,00 |
| 24.03.2025 | 97,95 | 98,28 | 96,75 | 97,68 | 0,15% | 136,00 |
| 21.03.2025 | 97,35 | 97,73 | 96,05 | 97,53 | 0,21% | 202,00 |
| 20.03.2025 | 97,88 | 97,98 | 96,00 | 97,33 | -0,71% | 75,00 |
| 19.03.2025 | 98,15 | 98,75 | 96,98 | 98,03 | -0,25% | 932,00 |
| 18.03.2025 | 98,35 | 99,43 | 97,50 | 98,28 | -0,05% | 1.679,00 |
| 17.03.2025 | 96,25 | 98,60 | 96,15 | 98,33 | 1,81% | 1.013,00 |
| 14.03.2025 | 93,58 | 96,75 | 92,95 | 96,58 | 3,54% | 1.119,00 |
| 13.03.2025 | 91,70 | 93,45 | 91,58 | 93,28 | 1,58% | 247,00 |
| 12.03.2025 | 92,70 | 93,40 | 91,63 | 91,83 | -0,86% | 709,00 |
| 11.03.2025 | 94,95 | 95,83 | 92,05 | 92,63 | -2,01% | 1.486,00 |
| 10.03.2025 | 98,85 | 99,33 | 93,88 | 94,53 | -3,99% | 2.920,00 |
| 07.03.2025 | 97,48 | 98,90 | 96,83 | 98,45 | 0,64% | 1.239,00 |
| 06.03.2025 | 100,75 | 101,05 | 97,45 | 97,83 | -2,52% | 1.874,00 |
| 05.03.2025 | 101,45 | 102,60 | 99,65 | 100,35 | -0,55% | 792,00 |
| 04.03.2025 | 101,30 | 102,30 | 99,88 | 100,90 | -0,49% | 382,00 |
| 03.03.2025 | 94,90 | 102,30 | 94,75 | 101,40 | 7,50% | 3.348,00 |
| 28.02.2025 | 92,10 | 95,28 | 92,00 | 94,33 | 1,73% | 662,00 |
| 27.02.2025 | 93,50 | 95,08 | 91,00 | 92,73 | -1,23% | 2.348,00 |
| 26.02.2025 | 94,90 | 95,53 | 93,73 | 93,88 | -0,79% | 332,00 |
| 25.02.2025 | 93,95 | 95,30 | 93,80 | 94,63 | 0,80% | 578,00 |
| 24.02.2025 | 94,20 | 95,73 | 93,88 | 93,88 | 0,21% | 942,00 |
| 21.02.2025 | 93,25 | 94,50 | 93,05 | 93,68 | 0,56% | 728,00 |
| 20.02.2025 | 94,25 | 94,55 | 92,85 | 93,15 | -1,14% | 514,00 |
| 19.02.2025 | 95,75 | 96,30 | 94,03 | 94,23 | -1,62% | 240,00 |
| 18.02.2025 | 95,45 | 96,63 | 95,23 | 95,78 | 0,21% | 87,00 |
| 17.02.2025 | 94,55 | 96,03 | 93,58 | 95,58 | 1,38% | 1.614,00 |
| 14.02.2025 | 94,50 | 95,03 | 94,00 | 94,28 | -0,21% | 1.247,00 |
| 13.02.2025 | 95,40 | 95,68 | 93,98 | 94,48 | -0,47% | 432,00 |
| 12.02.2025 | 93,73 | 95,90 | 93,20 | 94,93 | 1,50% | 1.557,00 |
| 11.02.2025 | 94,65 | 94,85 | 92,50 | 93,53 | -1,32% | 2.474,00 |
| 10.02.2025 | 94,10 | 94,90 | 93,90 | 94,78 | 0,90% | 1.199,00 |
| 07.02.2025 | 94,15 | 94,80 | 93,80 | 93,93 | -0,27% | 806,00 |
| 06.02.2025 | 95,80 | 96,00 | 93,70 | 94,18 | -1,54% | 692,00 |
| 05.02.2025 | 93,80 | 95,75 | 93,73 | 95,65 | 1,73% | 379,00 |
| 04.02.2025 | 94,70 | 94,80 | 93,50 | 94,03 | -0,58% | 2.049,00 |
| 03.02.2025 | 92,08 | 94,85 | 92,03 | 94,58 | 1,07% | 1.427,00 |
| 31.01.2025 | 93,80 | 94,20 | 93,45 | 93,58 | -0,27% | 1.172,00 |
| 30.01.2025 | 92,83 | 94,33 | 92,70 | 93,83 | 1,13% | 979,00 |
| 29.01.2025 | 92,38 | 93,33 | 92,15 | 92,78 | 0,54% | 263,00 |
| 28.01.2025 | 92,38 | 93,00 | 91,85 | 92,28 | -0,16% | 551,00 |
| 27.01.2025 | 91,15 | 92,55 | 90,55 | 92,43 | 0,82% | 479,00 |
| 24.01.2025 | 92,15 | 92,20 | 90,23 | 91,68 | -0,43% | 4.439,00 |
| 23.01.2025 | 92,80 | 93,63 | 91,68 | 92,08 | -0,65% | 397,00 |
| 22.01.2025 | 91,00 | 93,00 | 90,78 | 92,68 | 1,87% | 1.790,00 |
| 21.01.2025 | 89,95 | 91,00 | 89,83 | 90,98 | 0,55% | 820,00 |
| 20.01.2025 | 89,85 | 90,83 | 89,65 | 90,48 | 0,50% | 1.419,00 |
| 17.01.2025 | 89,65 | 90,15 | 89,10 | 90,03 | 0,61% | 180,00 |
| 16.01.2025 | 89,25 | 89,70 | 89,03 | 89,48 | 0,28% | 358,00 |
| 15.01.2025 | 88,40 | 89,50 | 88,35 | 89,23 | 0,96% | 605,00 |
| 14.01.2025 | 87,75 | 89,05 | 87,50 | 88,38 | 1,09% | 1.574,00 |
| 13.01.2025 | 89,20 | 89,45 | 87,13 | 87,43 | -2,24% | 202,00 |
| 10.01.2025 | 88,10 | 89,63 | 87,83 | 89,43 | 1,36% | 412,00 |
| 09.01.2025 | 87,50 | 88,45 | 87,13 | 88,23 | 0,74% | 648,00 |
| 08.01.2025 | 86,70 | 87,75 | 86,63 | 87,58 | 0,92% | 640,00 |
| 07.01.2025 | 85,75 | 87,10 | 85,75 | 86,78 | 1,22% | 2.025,00 |
| 06.01.2025 | 86,30 | 86,55 | 85,45 | 85,73 | -0,41% | 1.253,00 |
| 03.01.2025 | 86,35 | 86,60 | 85,70 | 86,08 | -0,23% | 185,00 |
| 02.01.2025 | 85,28 | 86,53 | 84,63 | 86,28 | 1,44% | 1.248,00 |
| 30.12.2024 | 85,55 | 85,55 | 84,75 | 85,05 | -0,61% | 168,00 |
| 27.12.2024 | 86,10 | 86,40 | 84,10 | 85,58 | -0,35% | 1.384,00 |
| 23.12.2024 | 84,40 | 85,93 | 84,05 | 85,88 | 1,72% | 363,00 |
| 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 |