62,925€
-0,83%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 63,85 | 64,00 | 62,83 | 63,35 | -0,16% | 7.703,00 |
| 26.03.2026 | 64,00 | 64,83 | 62,75 | 63,45 | -1,67% | 567,00 |
| 25.03.2026 | 63,80 | 65,38 | 63,20 | 64,53 | 2,22% | 146,00 |
| 24.03.2026 | 64,00 | 65,20 | 62,68 | 63,13 | -2,36% | 2,00 |
| 23.03.2026 | 64,15 | 65,63 | 63,20 | 64,65 | -0,04% | 111,00 |
| 20.03.2026 | 66,78 | 67,00 | 64,58 | 64,68 | -3,18% | 5,00 |
| 19.03.2026 | 67,13 | 67,80 | 65,93 | 66,80 | -1,73% | 338,00 |
| 18.03.2026 | 69,78 | 70,28 | 67,58 | 67,98 | -2,65% | 405,00 |
| 17.03.2026 | 70,78 | 70,88 | 69,08 | 69,83 | -1,52% | 51,00 |
| 16.03.2026 | 71,45 | 72,23 | 69,53 | 70,90 | -1,53% | 68,00 |
| 13.03.2026 | 71,35 | 72,05 | 71,08 | 72,00 | 0,45% | - |
| 12.03.2026 | 72,90 | 73,40 | 71,30 | 71,68 | -1,48% | 30,00 |
| 11.03.2026 | 72,65 | 73,48 | 72,08 | 72,75 | -0,31% | 41,00 |
| 10.03.2026 | 74,78 | 75,30 | 72,55 | 72,98 | -2,89% | 511,00 |
| 09.03.2026 | 74,55 | 75,35 | 72,88 | 75,15 | 1,14% | 1.337,00 |
| 06.03.2026 | 71,75 | 74,58 | 71,75 | 74,30 | 3,37% | 448,00 |
| 05.03.2026 | 71,30 | 72,28 | 69,68 | 71,88 | 2,57% | 35,00 |
| 04.03.2026 | 69,53 | 70,25 | 68,65 | 70,08 | 1,78% | 170,00 |
| 03.03.2026 | 70,35 | 70,35 | 68,20 | 68,85 | -2,82% | 400,00 |
| 02.03.2026 | 71,48 | 71,95 | 69,58 | 70,85 | -2,17% | 751,00 |
| 27.02.2026 | 68,95 | 72,55 | 68,70 | 72,43 | 5,15% | 598,00 |
| 26.02.2026 | 69,50 | 69,65 | 63,90 | 68,88 | -0,83% | 5.581,00 |
| 25.02.2026 | 70,18 | 70,45 | 69,05 | 69,45 | -0,68% | 375,00 |
| 24.02.2026 | 69,68 | 70,30 | 68,85 | 69,93 | 0,18% | 651,00 |
| 23.02.2026 | 70,68 | 71,63 | 69,40 | 69,80 | -0,75% | 487,00 |
| 20.02.2026 | 69,80 | 70,68 | 69,80 | 70,33 | 1,11% | 459,00 |
| 19.02.2026 | 68,60 | 70,10 | 68,45 | 69,55 | 3,04% | 16,00 |
| 18.02.2026 | 68,45 | 68,70 | 67,50 | 67,50 | -1,21% | 148,00 |
| 17.02.2026 | 67,55 | 68,93 | 67,35 | 68,33 | 0,70% | 193,00 |
| 16.02.2026 | 69,15 | 70,48 | 67,55 | 67,85 | -0,88% | 1.669,00 |
| 13.02.2026 | 68,38 | 68,88 | 67,33 | 68,45 | 0,85% | 784,00 |
| 12.02.2026 | 72,78 | 72,78 | 67,50 | 67,88 | -5,93% | 1.945,00 |
| 11.02.2026 | 75,55 | 75,60 | 71,75 | 72,15 | -4,18% | 1.968,00 |
| 10.02.2026 | 74,98 | 75,55 | 74,35 | 75,30 | 0,60% | 2.412,00 |
| 09.02.2026 | 74,38 | 76,78 | 74,18 | 74,85 | 1,63% | 369,00 |
| 06.02.2026 | 74,68 | 75,03 | 73,35 | 73,65 | -1,37% | 288,00 |
| 05.02.2026 | 75,58 | 76,20 | 74,18 | 74,68 | -2,70% | 136,00 |
| 04.02.2026 | 79,50 | 79,80 | 74,35 | 76,75 | -3,43% | 1.373,00 |
| 03.02.2026 | 84,30 | 84,50 | 79,38 | 79,48 | -5,78% | 963,00 |
| 02.02.2026 | 83,80 | 85,05 | 83,45 | 84,35 | -0,35% | 36,00 |
| 30.01.2026 | 83,10 | 84,68 | 82,78 | 84,65 | 2,02% | - |
| 29.01.2026 | 85,60 | 86,30 | 82,70 | 82,98 | -3,15% | 165,00 |
| 28.01.2026 | 85,48 | 86,15 | 84,65 | 85,68 | 0,06% | 86,00 |
| 27.01.2026 | 85,98 | 86,35 | 84,95 | 85,63 | -0,09% | 107,00 |
| 26.01.2026 | 85,53 | 86,05 | 84,98 | 85,70 | 0,59% | 3.349,00 |
| 23.01.2026 | 85,03 | 86,13 | 84,50 | 85,20 | 0,18% | 5,00 |
| 22.01.2026 | 83,95 | 85,80 | 83,68 | 85,05 | 1,31% | 1.064,00 |
| 21.01.2026 | 83,58 | 84,08 | 82,25 | 83,95 | 0,72% | 42,00 |
| 20.01.2026 | 83,65 | 84,00 | 82,60 | 83,35 | -0,36% | 100,00 |
| 19.01.2026 | 86,00 | 86,00 | 83,65 | 83,65 | -2,96% | 27,00 |
| 16.01.2026 | 85,85 | 86,40 | 84,98 | 86,20 | 1,44% | 58,00 |
| 15.01.2026 | 86,23 | 86,58 | 84,75 | 84,98 | -1,34% | 41,00 |
| 14.01.2026 | 86,60 | 87,60 | 85,45 | 86,13 | -0,52% | 494,00 |
| 13.01.2026 | 86,55 | 86,85 | 86,05 | 86,58 | 0,12% | 85,00 |
| 12.01.2026 | 85,65 | 86,65 | 85,50 | 86,48 | 0,93% | 304,00 |
| 09.01.2026 | 84,00 | 86,35 | 83,95 | 85,68 | 2,12% | 3.242,00 |
| 08.01.2026 | 82,78 | 84,30 | 82,75 | 83,90 | 1,15% | 1.903,00 |
| 07.01.2026 | 87,03 | 87,05 | 80,60 | 82,95 | -3,71% | 7.166,00 |
| 06.01.2026 | 86,10 | 89,08 | 85,65 | 86,15 | 0,00% | 136,00 |
| 05.01.2026 | 85,20 | 86,58 | 84,40 | 86,15 | 1,29% | 400,00 |
| 02.01.2026 | 85,98 | 86,35 | 84,08 | 85,05 | -0,99% | 698,00 |
| 30.12.2025 | 85,35 | 85,90 | 85,33 | 85,90 | 0,26% | - |
| 29.12.2025 | 85,75 | 86,10 | 85,15 | 85,68 | 0,62% | 10,00 |
| 23.12.2025 | 86,05 | 86,30 | 85,15 | 85,15 | -0,53% | 100,00 |
| 22.12.2025 | 86,18 | 86,35 | 85,60 | 85,60 | -0,75% | 60,00 |
| 19.12.2025 | 86,38 | 86,53 | 85,25 | 86,25 | -0,29% | 287,00 |
| 18.12.2025 | 86,45 | 86,65 | 85,18 | 86,50 | -0,06% | 347,00 |
| 17.12.2025 | 86,13 | 86,75 | 85,10 | 86,55 | 0,49% | - |
| 16.12.2025 | 86,45 | 87,15 | 85,55 | 86,13 | -0,75% | 77,00 |
| 15.12.2025 | 86,80 | 87,18 | 85,38 | 86,78 | -0,09% | 49,00 |
| 12.12.2025 | 86,50 | 87,18 | 85,58 | 86,85 | 0,46% | 622,00 |
| 11.12.2025 | 86,35 | 87,05 | 85,88 | 86,45 | -0,12% | 58,00 |
| 10.12.2025 | 86,50 | 87,25 | 86,28 | 86,55 | -0,94% | 142,00 |
| 09.12.2025 | 86,48 | 87,50 | 86,30 | 87,38 | 0,92% | 100,00 |
| 08.12.2025 | 87,75 | 88,28 | 86,48 | 86,58 | -0,94% | 554,00 |
| 05.12.2025 | 86,35 | 88,05 | 86,35 | 87,40 | 1,22% | 177,00 |
| 04.12.2025 | 88,88 | 88,88 | 85,93 | 86,35 | -2,92% | 1.603,00 |
| 03.12.2025 | 86,78 | 88,95 | 86,15 | 88,95 | 2,36% | 1.574,00 |
| 02.12.2025 | 86,48 | 87,28 | 86,30 | 86,90 | -0,26% | 104,00 |
| 01.12.2025 | 88,08 | 88,08 | 87,05 | 87,13 | -1,44% | 66,00 |
| 28.11.2025 | 87,63 | 88,48 | 86,93 | 88,40 | 0,63% | 164,00 |
| 27.11.2025 | 87,33 | 88,05 | 87,10 | 87,85 | 0,09% | 9,00 |
| 26.11.2025 | 87,38 | 88,05 | 87,23 | 87,78 | 0,26% | - |
| 25.11.2025 | 89,48 | 89,68 | 87,20 | 87,55 | -1,88% | 55,00 |
| 24.11.2025 | 89,03 | 89,80 | 88,63 | 89,23 | 0,08% | 382,00 |
| 21.11.2025 | 86,63 | 89,33 | 86,43 | 89,15 | 2,62% | 156,00 |
| 20.11.2025 | 87,40 | 88,03 | 86,85 | 86,88 | -0,32% | 43,00 |
| 19.11.2025 | 87,08 | 87,25 | 85,58 | 87,15 | 1,69% | 532,00 |
| 18.11.2025 | 85,45 | 86,28 | 84,70 | 85,70 | -0,03% | 300,00 |
| 17.11.2025 | 88,23 | 88,25 | 85,68 | 85,73 | -3,33% | 322,00 |
| 14.11.2025 | 91,20 | 91,25 | 88,65 | 88,68 | -1,17% | 233,00 |
| 13.11.2025 | 89,30 | 91,18 | 89,28 | 89,73 | 0,59% | 203,00 |
| 12.11.2025 | 92,65 | 92,65 | 88,80 | 89,20 | -2,94% | 857,00 |
| 11.11.2025 | 93,23 | 93,53 | 91,73 | 91,90 | -1,08% | 329,00 |
| 10.11.2025 | 93,40 | 94,70 | 92,30 | 92,90 | -0,40% | 443,00 |
| 07.11.2025 | 97,83 | 98,30 | 90,98 | 93,28 | -4,82% | 2.081,00 |
| 06.11.2025 | 101,20 | 102,15 | 97,73 | 98,00 | -3,02% | 262,00 |
| 05.11.2025 | 98,48 | 101,70 | 98,48 | 101,05 | 1,94% | 36,00 |
| 04.11.2025 | 100,85 | 100,85 | 97,95 | 99,13 | -1,81% | 75,00 |
| 03.11.2025 | 100,33 | 101,05 | 100,05 | 100,95 | 1,87% | 335,00 |