109,550€
1,01%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 108,60 | 109,75 | 107,90 | 109,55 | 1,01% | 21,00 |
| 08.05.2025 | 107,80 | 109,40 | 107,80 | 108,45 | 0,51% | 5,00 |
| 07.05.2025 | 106,90 | 108,10 | 105,95 | 107,90 | 0,84% | 330,00 |
| 06.05.2025 | 107,85 | 109,35 | 103,90 | 107,00 | -0,97% | 119,00 |
| 05.05.2025 | 106,20 | 108,35 | 105,40 | 108,05 | 1,74% | 44,00 |
| 02.05.2025 | 105,10 | 106,30 | 104,35 | 106,20 | 0,95% | 81,00 |
| 30.04.2025 | 102,70 | 105,30 | 102,65 | 105,20 | 2,14% | - |
| 29.04.2025 | 102,60 | 103,35 | 101,75 | 103,00 | 0,34% | 20,00 |
| 28.04.2025 | 102,30 | 103,25 | 101,35 | 102,65 | 0,15% | 192,00 |
| 25.04.2025 | 102,50 | 102,80 | 100,70 | 102,50 | 0,00% | 145,00 |
| 24.04.2025 | 101,10 | 102,60 | 100,40 | 102,50 | 1,59% | 50,00 |
| 23.04.2025 | 102,50 | 103,80 | 100,30 | 100,90 | -1,32% | 41,00 |
| 22.04.2025 | 101,30 | 102,25 | 100,50 | 102,25 | 0,99% | 324,00 |
| 17.04.2025 | 101,15 | 101,85 | 99,98 | 101,25 | 0,82% | 17,00 |
| 16.04.2025 | 99,88 | 101,45 | 99,45 | 100,43 | 0,00% | - |
| 15.04.2025 | 98,93 | 101,85 | 98,70 | 100,43 | 1,62% | 145,00 |
| 14.04.2025 | 98,45 | 99,65 | 97,98 | 98,83 | 0,64% | 66,00 |
| 11.04.2025 | 96,58 | 99,23 | 95,95 | 98,20 | 1,97% | - |
| 10.04.2025 | 96,50 | 97,40 | 94,48 | 96,30 | -1,58% | 300,00 |
| 09.04.2025 | 92,00 | 98,00 | 91,33 | 97,85 | 5,61% | 160,00 |
| 08.04.2025 | 91,58 | 95,05 | 91,58 | 92,65 | 1,17% | 13,00 |
| 07.04.2025 | 92,63 | 94,83 | 88,65 | 91,58 | -1,35% | 49,00 |
| 04.04.2025 | 98,28 | 99,13 | 92,78 | 92,83 | -5,55% | 1.025,00 |
| 03.04.2025 | 95,83 | 99,03 | 95,50 | 98,28 | 0,67% | 2,00 |
| 02.04.2025 | 97,83 | 98,28 | 96,80 | 97,63 | -0,31% | - |
| 01.04.2025 | 96,68 | 98,13 | 96,50 | 97,93 | 1,16% | - |
| 31.03.2025 | 95,73 | 98,60 | 94,20 | 96,80 | 1,18% | - |
| 28.03.2025 | 97,53 | 97,53 | 95,58 | 95,68 | -1,72% | - |
| 27.03.2025 | 97,23 | 97,93 | 96,00 | 97,35 | -0,08% | - |
| 26.03.2025 | 98,98 | 99,15 | 97,23 | 97,43 | -1,57% | 20,00 |
| 25.03.2025 | 97,68 | 99,35 | 97,25 | 98,98 | 1,38% | 20,00 |
| 24.03.2025 | 97,48 | 98,28 | 96,75 | 97,63 | 0,18% | 16,00 |
| 21.03.2025 | 97,38 | 97,70 | 96,05 | 97,45 | 0,18% | 100,00 |
| 20.03.2025 | 98,08 | 98,08 | 96,00 | 97,28 | -0,77% | - |
| 19.03.2025 | 98,33 | 98,75 | 96,98 | 98,03 | -0,25% | 25,00 |
| 18.03.2025 | 98,33 | 99,40 | 97,55 | 98,28 | -0,05% | 14,00 |
| 17.03.2025 | 96,28 | 98,33 | 96,20 | 98,33 | 1,71% | - |
| 14.03.2025 | 93,75 | 96,70 | 92,95 | 96,68 | 3,62% | 264,00 |
| 13.03.2025 | 91,65 | 93,48 | 91,50 | 93,30 | 1,58% | 50,00 |
| 12.03.2025 | 93,00 | 93,43 | 91,65 | 91,85 | -0,81% | 100,00 |
| 11.03.2025 | 94,70 | 95,83 | 92,05 | 92,60 | -2,04% | 22,00 |
| 10.03.2025 | 98,50 | 99,35 | 93,88 | 94,53 | -4,21% | 42,00 |
| 07.03.2025 | 97,80 | 98,93 | 96,83 | 98,68 | 0,84% | 6,00 |
| 06.03.2025 | 100,50 | 101,10 | 97,60 | 97,85 | -2,49% | - |
| 05.03.2025 | 100,90 | 102,60 | 99,65 | 100,35 | -0,55% | 16,00 |
| 04.03.2025 | 101,50 | 102,30 | 99,90 | 100,90 | -0,49% | 15,00 |
| 03.03.2025 | 94,60 | 102,10 | 94,60 | 101,40 | 7,47% | 143,00 |
| 28.02.2025 | 92,40 | 95,28 | 92,00 | 94,35 | 1,83% | - |
| 27.02.2025 | 93,93 | 95,08 | 91,45 | 92,65 | -1,41% | 308,00 |
| 26.02.2025 | 94,58 | 95,53 | 93,85 | 93,98 | -0,74% | - |
| 25.02.2025 | 93,90 | 95,30 | 93,80 | 94,68 | 0,77% | - |
| 24.02.2025 | 94,35 | 95,68 | 93,90 | 93,95 | 0,32% | - |
| 21.02.2025 | 93,10 | 94,55 | 93,05 | 93,65 | 0,64% | 43,00 |
| 20.02.2025 | 94,25 | 94,60 | 92,98 | 93,05 | -1,30% | 405,00 |
| 19.02.2025 | 95,80 | 96,30 | 94,08 | 94,28 | -1,59% | - |
| 18.02.2025 | 95,60 | 96,63 | 95,23 | 95,80 | 0,21% | 22,00 |
| 17.02.2025 | 94,20 | 96,08 | 93,58 | 95,60 | 1,41% | - |
| 14.02.2025 | 94,50 | 95,05 | 94,15 | 94,28 | -0,26% | - |
| 13.02.2025 | 94,90 | 95,60 | 93,98 | 94,53 | -0,37% | - |
| 12.02.2025 | 93,85 | 95,90 | 93,18 | 94,88 | 1,04% | 40,00 |
| 11.02.2025 | 94,80 | 94,83 | 93,03 | 93,90 | -0,92% | 8,00 |
| 10.02.2025 | 93,98 | 94,83 | 93,68 | 94,78 | 0,80% | 24,00 |
| 07.02.2025 | 94,15 | 94,80 | 93,80 | 94,03 | -0,13% | 12,00 |
| 06.02.2025 | 95,60 | 96,00 | 93,70 | 94,15 | -1,57% | 426,00 |
| 05.02.2025 | 94,05 | 95,68 | 93,73 | 95,65 | 1,70% | 22,00 |
| 04.02.2025 | 94,55 | 94,80 | 93,55 | 94,05 | -0,58% | 9,00 |
| 03.02.2025 | 92,50 | 94,85 | 91,83 | 94,60 | 1,10% | 110,00 |
| 31.01.2025 | 93,85 | 94,20 | 93,48 | 93,58 | -0,27% | - |
| 30.01.2025 | 92,90 | 94,33 | 92,75 | 93,83 | 1,05% | 20,00 |
| 29.01.2025 | 92,40 | 93,38 | 92,15 | 92,85 | 0,62% | - |
| 28.01.2025 | 92,35 | 93,00 | 91,85 | 92,28 | -0,19% | 2,00 |
| 27.01.2025 | 91,70 | 92,45 | 90,55 | 92,45 | 0,82% | - |
| 24.01.2025 | 92,15 | 92,25 | 90,23 | 91,70 | -0,49% | 50,00 |
| 23.01.2025 | 92,70 | 93,60 | 91,63 | 92,15 | -0,59% | 109,00 |
| 22.01.2025 | 91,00 | 92,85 | 90,83 | 92,70 | 1,87% | 65,00 |
| 21.01.2025 | 90,30 | 91,00 | 89,83 | 91,00 | 0,55% | 20,00 |
| 20.01.2025 | 90,03 | 90,83 | 89,85 | 90,50 | 0,58% | 45,00 |
| 17.01.2025 | 89,50 | 90,13 | 89,10 | 89,98 | 0,53% | - |
| 16.01.2025 | 89,30 | 89,70 | 89,03 | 89,50 | 0,28% | - |
| 15.01.2025 | 88,40 | 89,30 | 88,35 | 89,25 | 0,96% | 6,00 |
| 14.01.2025 | 87,45 | 89,00 | 87,45 | 88,40 | 1,09% | 125,00 |
| 13.01.2025 | 89,43 | 89,43 | 87,15 | 87,45 | -2,21% | 80,00 |
| 10.01.2025 | 88,20 | 89,63 | 87,83 | 89,43 | 1,33% | - |
| 09.01.2025 | 87,58 | 88,45 | 87,08 | 88,25 | 0,77% | 56,00 |
| 08.01.2025 | 86,75 | 87,75 | 86,58 | 87,58 | 0,92% | - |
| 07.01.2025 | 85,78 | 86,98 | 85,65 | 86,78 | 1,22% | 80,00 |
| 06.01.2025 | 86,05 | 86,55 | 85,63 | 85,73 | -0,38% | - |
| 03.01.2025 | 86,23 | 86,50 | 85,70 | 86,05 | -0,26% | 55,00 |
| 02.01.2025 | 85,15 | 86,53 | 84,63 | 86,28 | 1,44% | - |
| 30.12.2024 | 85,60 | 85,60 | 84,75 | 85,05 | -0,56% | - |
| 27.12.2024 | 85,98 | 86,98 | 84,10 | 85,53 | -0,47% | - |
| 23.12.2024 | 84,38 | 85,98 | 84,15 | 85,93 | 1,87% | - |
| 20.12.2024 | 83,85 | 84,63 | 82,95 | 84,35 | 0,54% | - |
| 19.12.2024 | 84,55 | 85,55 | 83,40 | 83,90 | -0,83% | 110,00 |
| 18.12.2024 | 86,23 | 86,65 | 84,25 | 84,60 | -1,88% | 1.110,00 |
| 17.12.2024 | 87,90 | 88,00 | 86,18 | 86,23 | -1,91% | 1.250,00 |
| 16.12.2024 | 87,03 | 87,98 | 86,35 | 87,90 | 1,03% | 25,00 |
| 13.12.2024 | 87,85 | 88,48 | 86,00 | 87,00 | -0,97% | 624,00 |
| 12.12.2024 | 88,03 | 89,60 | 87,45 | 87,85 | -0,14% | 120,00 |
| 11.12.2024 | 87,20 | 88,03 | 86,75 | 87,98 | 0,83% | 155,00 |