54,740€
0,85%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 54,30 | 55,39 | 54,30 | 54,74 | 0,85% | - |
| 30.03.2023 | 54,16 | 54,47 | 53,89 | 54,28 | 0,22% | 141,00 |
| 29.03.2023 | 53,91 | 54,33 | 53,63 | 54,16 | 0,89% | - |
| 28.03.2023 | 54,96 | 55,11 | 53,56 | 53,68 | -2,33% | - |
| 27.03.2023 | 54,85 | 55,46 | 54,36 | 54,96 | 0,22% | - |
| 24.03.2023 | 55,28 | 55,81 | 54,12 | 54,84 | -0,80% | 80,00 |
| 23.03.2023 | 53,60 | 55,72 | 53,57 | 55,28 | 3,25% | - |
| 22.03.2023 | 52,54 | 54,30 | 51,94 | 53,54 | 1,61% | - |
| 21.03.2023 | 51,97 | 52,70 | 51,63 | 52,69 | 1,80% | - |
| 20.03.2023 | 52,06 | 52,71 | 51,30 | 51,76 | -0,58% | - |
| 17.03.2023 | 53,92 | 54,51 | 51,89 | 52,06 | -3,49% | - |
| 16.03.2023 | 52,76 | 54,00 | 52,42 | 53,94 | 2,31% | - |
| 15.03.2023 | 53,48 | 53,50 | 52,20 | 52,72 | -1,24% | - |
| 14.03.2023 | 52,37 | 53,67 | 52,25 | 53,38 | 2,07% | - |
| 13.03.2023 | 52,02 | 52,43 | 51,32 | 52,30 | 1,08% | - |
| 10.03.2023 | 52,04 | 52,15 | 51,33 | 51,74 | -0,71% | 200,00 |
| 09.03.2023 | 53,00 | 53,06 | 52,01 | 52,11 | -1,75% | - |
| 08.03.2023 | 53,06 | 53,15 | 52,37 | 53,04 | -0,11% | 15,00 |
| 07.03.2023 | 53,36 | 53,97 | 53,03 | 53,10 | -0,49% | - |
| 06.03.2023 | 53,56 | 53,74 | 52,84 | 53,36 | -0,41% | - |
| 03.03.2023 | 52,16 | 53,72 | 52,03 | 53,58 | 2,64% | - |
| 02.03.2023 | 52,96 | 53,01 | 51,67 | 52,20 | -1,92% | 38,00 |
| 01.03.2023 | 51,94 | 54,31 | 51,92 | 53,22 | 2,54% | - |
| 28.02.2023 | 50,75 | 52,20 | 50,56 | 51,90 | 2,57% | 250,00 |
| 27.02.2023 | 51,32 | 51,64 | 50,31 | 50,60 | -1,36% | 371,00 |
| 24.02.2023 | 51,74 | 52,21 | 50,81 | 51,30 | -0,85% | - |
| 23.02.2023 | 51,48 | 52,21 | 51,45 | 51,74 | 0,66% | - |
| 22.02.2023 | 52,02 | 52,33 | 51,36 | 51,40 | -1,19% | - |
| 21.02.2023 | 52,18 | 52,48 | 51,38 | 52,02 | -0,38% | 350,00 |
| 20.02.2023 | 51,92 | 52,50 | 51,75 | 52,22 | 0,54% | - |
| 17.02.2023 | 52,84 | 52,84 | 51,82 | 51,94 | -1,93% | - |
| 16.02.2023 | 52,92 | 53,36 | 52,57 | 52,96 | 0,04% | - |
| 15.02.2023 | 52,44 | 53,03 | 52,23 | 52,94 | 0,70% | - |
| 14.02.2023 | 52,00 | 52,81 | 51,98 | 52,57 | 1,02% | 300,00 |
| 13.02.2023 | 50,96 | 52,06 | 50,84 | 52,04 | 1,96% | - |
| 10.02.2023 | 51,28 | 51,56 | 50,29 | 51,04 | -0,55% | 331,00 |
| 09.02.2023 | 52,69 | 53,27 | 51,24 | 51,32 | -2,40% | 60,00 |
| 08.02.2023 | 54,05 | 54,57 | 52,11 | 52,58 | -4,02% | 495,00 |
| 07.02.2023 | 54,82 | 54,97 | 54,10 | 54,78 | -0,07% | - |
| 06.02.2023 | 54,32 | 54,94 | 53,98 | 54,82 | 0,74% | 150,00 |
| 03.02.2023 | 54,75 | 54,75 | 53,51 | 54,42 | -0,69% | 30,00 |
| 02.02.2023 | 53,24 | 54,95 | 53,09 | 54,80 | 2,93% | 140,00 |
| 01.02.2023 | 53,44 | 53,65 | 52,83 | 53,24 | -0,52% | - |
| 31.01.2023 | 53,08 | 53,72 | 52,97 | 53,52 | 0,75% | 490,00 |
| 30.01.2023 | 52,92 | 53,31 | 52,27 | 53,12 | 0,23% | 260,00 |
| 27.01.2023 | 52,84 | 53,08 | 52,22 | 53,00 | 0,23% | - |
| 26.01.2023 | 52,48 | 53,07 | 52,02 | 52,88 | 0,88% | 150,00 |
| 25.01.2023 | 51,26 | 52,51 | 51,21 | 52,42 | 2,14% | 775,00 |
| 24.01.2023 | 50,90 | 51,38 | 50,74 | 51,32 | 0,90% | - |
| 23.01.2023 | 50,54 | 51,09 | 49,79 | 50,86 | 0,71% | - |
| 20.01.2023 | 50,23 | 50,52 | 49,70 | 50,50 | 0,57% | 50,00 |
| 19.01.2023 | 50,70 | 50,78 | 49,90 | 50,22 | -1,03% | 60,00 |
| 18.01.2023 | 50,86 | 51,41 | 50,41 | 50,74 | 0,04% | 50,00 |
| 17.01.2023 | 50,20 | 51,15 | 50,13 | 50,72 | 0,96% | 50,00 |
| 16.01.2023 | 51,84 | 51,90 | 49,93 | 50,24 | -3,16% | 25,00 |
| 13.01.2023 | 50,45 | 51,88 | 49,84 | 51,88 | 2,85% | - |
| 12.01.2023 | 50,48 | 51,03 | 49,90 | 50,44 | -0,12% | - |
| 11.01.2023 | 49,92 | 50,56 | 49,33 | 50,50 | 1,13% | - |
| 10.01.2023 | 49,34 | 49,94 | 48,92 | 49,94 | 1,24% | 235,00 |
| 09.01.2023 | 48,74 | 49,61 | 48,17 | 49,33 | 1,67% | 40,00 |
| 06.01.2023 | 47,89 | 48,56 | 47,30 | 48,52 | 1,46% | 120,00 |
| 05.01.2023 | 47,87 | 48,21 | 47,30 | 47,82 | -0,21% | - |
| 04.01.2023 | 47,69 | 48,28 | 47,48 | 47,92 | 0,50% | 15,00 |
| 03.01.2023 | 46,96 | 48,08 | 46,82 | 47,68 | 1,34% | 309,00 |
| 02.01.2023 | 46,90 | 47,44 | 46,68 | 47,05 | -0,25% | 159,00 |
| 30.12.2022 | 48,15 | 48,15 | 47,04 | 47,17 | -2,25% | - |
| 29.12.2022 | 47,12 | 48,30 | 46,91 | 48,25 | 2,37% | 20,00 |
| 28.12.2022 | 46,56 | 47,33 | 46,14 | 47,14 | 1,33% | - |
| 27.12.2022 | 46,95 | 47,21 | 46,34 | 46,52 | -0,79% | 230,00 |
| 23.12.2022 | 47,02 | 47,15 | 46,61 | 46,89 | -0,28% | - |
| 22.12.2022 | 47,80 | 48,02 | 46,76 | 47,02 | -1,55% | - |
| 21.12.2022 | 46,99 | 47,90 | 46,75 | 47,76 | 1,77% | 30,00 |
| 20.12.2022 | 47,26 | 47,30 | 46,61 | 46,93 | -1,05% | 78,00 |
| 19.12.2022 | 49,61 | 49,63 | 47,30 | 47,43 | -4,41% | 95,00 |
| 16.12.2022 | 49,66 | 49,81 | 48,94 | 49,62 | -0,04% | 190,00 |
| 15.12.2022 | 51,92 | 51,94 | 49,60 | 49,64 | -4,40% | - |
| 14.12.2022 | 51,88 | 52,20 | 51,31 | 51,92 | 0,08% | - |
| 13.12.2022 | 51,46 | 53,02 | 50,83 | 51,88 | 0,78% | 108,00 |
| 12.12.2022 | 51,10 | 51,87 | 51,00 | 51,48 | 0,70% | - |
| 09.12.2022 | 51,38 | 52,05 | 51,00 | 51,12 | -0,39% | - |
| 08.12.2022 | 50,67 | 51,52 | 50,02 | 51,32 | 1,08% | - |
| 07.12.2022 | 50,60 | 51,31 | 50,33 | 50,77 | 0,42% | 20,00 |
| 06.12.2022 | 51,77 | 51,96 | 50,42 | 50,56 | -2,43% | 5,00 |
| 05.12.2022 | 52,17 | 52,64 | 51,67 | 51,82 | -0,75% | 5,00 |
| 02.12.2022 | 52,48 | 53,01 | 51,54 | 52,21 | -0,70% | 250,00 |
| 01.12.2022 | 52,46 | 53,21 | 52,20 | 52,58 | 0,38% | 140,00 |
| 30.11.2022 | 51,26 | 52,40 | 51,25 | 52,38 | 2,18% | 20,00 |
| 29.11.2022 | 52,06 | 52,29 | 51,00 | 51,26 | -1,39% | - |
| 28.11.2022 | 52,16 | 52,65 | 51,80 | 51,98 | -0,84% | - |
| 25.11.2022 | 52,83 | 53,06 | 52,12 | 52,42 | -0,79% | - |
| 24.11.2022 | 52,78 | 53,35 | 52,55 | 52,84 | 0,23% | - |
| 23.11.2022 | 53,02 | 53,20 | 52,09 | 52,72 | -0,68% | - |
| 22.11.2022 | 54,24 | 54,29 | 52,71 | 53,08 | -2,28% | - |
| 21.11.2022 | 54,68 | 54,74 | 53,30 | 54,32 | -0,80% | 20,00 |
| 18.11.2022 | 54,32 | 54,96 | 53,60 | 54,76 | 0,81% | 28,00 |
| 17.11.2022 | 53,76 | 54,36 | 53,24 | 54,32 | 1,34% | 2,00 |
| 16.11.2022 | 54,51 | 54,90 | 53,52 | 53,60 | -1,23% | - |
| 15.11.2022 | 55,46 | 55,69 | 53,88 | 54,27 | -1,79% | - |
| 14.11.2022 | 55,80 | 56,33 | 55,24 | 55,26 | -1,11% | - |
| 11.11.2022 | 56,18 | 56,44 | 54,95 | 55,88 | -0,14% | - |