70,900€
0,11%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 70,45 | 71,03 | 70,15 | 70,83 | 0,00% | 3.487,00 |
| 07.05.2026 | 69,60 | 71,00 | 68,48 | 70,83 | 1,47% | 9.743,00 |
| 06.05.2026 | 70,50 | 72,45 | 69,45 | 69,80 | -0,64% | 11.488,00 |
| 05.05.2026 | 70,50 | 72,03 | 69,30 | 70,25 | 0,39% | 9.302,00 |
| 04.05.2026 | 71,60 | 71,65 | 68,80 | 69,98 | -1,13% | 8.542,00 |
| 30.04.2026 | 71,75 | 72,78 | 70,10 | 70,78 | -1,19% | 6.502,00 |
| 29.04.2026 | 73,35 | 73,75 | 68,85 | 71,63 | -0,80% | 23.574,00 |
| 28.04.2026 | 68,45 | 74,60 | 67,53 | 72,20 | 6,10% | 8.056,00 |
| 27.04.2026 | 68,35 | 68,65 | 67,20 | 68,05 | 0,33% | 5.613,00 |
| 24.04.2026 | 69,80 | 70,50 | 67,30 | 67,83 | -2,55% | 10.602,00 |
| 23.04.2026 | 70,98 | 71,25 | 69,20 | 69,60 | -2,49% | 8.832,00 |
| 22.04.2026 | 72,05 | 72,70 | 71,15 | 71,38 | -1,14% | 4.175,00 |
| 21.04.2026 | 71,45 | 72,88 | 71,08 | 72,20 | 1,58% | 8.956,00 |
| 20.04.2026 | 70,70 | 71,70 | 70,15 | 71,08 | -1,18% | 6.335,00 |
| 17.04.2026 | 70,15 | 72,50 | 69,55 | 71,93 | 2,90% | 17.683,00 |
| 16.04.2026 | 67,75 | 70,03 | 66,90 | 69,90 | 4,37% | 9.883,00 |
| 15.04.2026 | 66,30 | 67,15 | 65,80 | 66,98 | 1,44% | 7.558,00 |
| 14.04.2026 | 66,05 | 66,95 | 65,53 | 66,03 | 0,34% | 2.802,00 |
| 13.04.2026 | 65,20 | 65,80 | 64,18 | 65,80 | 0,42% | 8.460,00 |
| 10.04.2026 | 66,20 | 66,85 | 65,10 | 65,53 | -0,61% | 6.895,00 |
| 09.04.2026 | 66,20 | 66,80 | 65,20 | 65,93 | -2,77% | 5.913,00 |
| 08.04.2026 | 68,80 | 68,95 | 67,60 | 67,80 | 3,00% | 2.600,00 |
| 07.04.2026 | 66,85 | 67,30 | 65,20 | 65,83 | 2,41% | 3.151,00 |
| 02.04.2026 | 64,65 | 64,95 | 63,90 | 64,28 | -1,91% | 4.779,00 |
| 01.04.2026 | 66,85 | 67,80 | 63,60 | 65,53 | -1,61% | 8.823,00 |
| 31.03.2026 | 66,05 | 66,95 | 65,75 | 66,60 | 0,99% | 9.416,00 |
| 30.03.2026 | 63,50 | 66,60 | 62,70 | 65,95 | 2,93% | 10.869,00 |
| 27.03.2026 | 63,65 | 64,15 | 62,88 | 64,08 | 1,02% | 3.461,00 |
| 26.03.2026 | 64,45 | 64,83 | 62,65 | 63,43 | -1,93% | 5.867,00 |
| 25.03.2026 | 63,63 | 65,38 | 63,20 | 64,68 | 1,41% | 6.241,00 |
| 24.03.2026 | 64,13 | 65,20 | 63,33 | 63,78 | -1,54% | 1.120,00 |
| 23.03.2026 | 64,15 | 65,65 | 63,23 | 64,78 | 0,12% | 8.181,00 |
| 20.03.2026 | 66,55 | 66,95 | 64,35 | 64,70 | -2,96% | 8.961,00 |
| 19.03.2026 | 67,60 | 67,70 | 65,55 | 66,68 | -1,55% | 5.870,00 |
| 18.03.2026 | 70,23 | 70,25 | 67,58 | 67,73 | -2,69% | 10.470,00 |
| 17.03.2026 | 70,65 | 71,10 | 69,15 | 69,60 | -2,04% | 4.547,00 |
| 16.03.2026 | 72,60 | 72,60 | 69,58 | 71,05 | -0,70% | 8.139,00 |
| 13.03.2026 | 71,45 | 72,55 | 71,05 | 71,55 | 0,07% | 3.254,00 |
| 12.03.2026 | 72,55 | 73,40 | 71,05 | 71,50 | -1,95% | 8.048,00 |
| 11.03.2026 | 72,75 | 73,50 | 72,03 | 72,93 | 0,03% | 3.938,00 |
| 10.03.2026 | 74,85 | 75,45 | 72,40 | 72,90 | -2,77% | 8.606,00 |
| 09.03.2026 | 73,85 | 75,30 | 73,23 | 74,98 | 0,67% | 11.576,00 |
| 06.03.2026 | 72,48 | 74,65 | 72,05 | 74,48 | 2,83% | 12.934,00 |
| 05.03.2026 | 70,58 | 72,43 | 69,68 | 72,43 | 1,26% | 5.570,00 |
| 04.03.2026 | 68,55 | 71,65 | 68,40 | 71,53 | 2,91% | 7.307,00 |
| 03.03.2026 | 69,85 | 70,35 | 68,20 | 69,50 | -2,04% | 8.015,00 |
| 02.03.2026 | 72,15 | 72,15 | 69,98 | 70,95 | -2,27% | 12.590,00 |
| 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 |