65,160€
0,40%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 64,93 | 65,35 | 64,69 | 65,14 | 0,37% | - |
| 07.12.2023 | 63,38 | 64,94 | 63,25 | 64,90 | 2,40% | - |
| 06.12.2023 | 64,38 | 64,48 | 62,61 | 63,38 | -1,55% | 440,00 |
| 05.12.2023 | 63,78 | 64,44 | 63,27 | 64,38 | 1,00% | - |
| 04.12.2023 | 64,34 | 64,87 | 63,42 | 63,74 | -1,02% | - |
| 01.12.2023 | 64,09 | 64,77 | 63,93 | 64,40 | 0,64% | 173,00 |
| 30.11.2023 | 63,32 | 64,06 | 62,77 | 63,99 | 0,99% | 100,00 |
| 29.11.2023 | 62,24 | 63,42 | 61,98 | 63,36 | 1,80% | 48,00 |
| 28.11.2023 | 63,10 | 63,12 | 62,16 | 62,24 | -1,36% | 1,00 |
| 27.11.2023 | 62,94 | 63,69 | 62,94 | 63,10 | 0,03% | - |
| 24.11.2023 | 62,56 | 63,35 | 62,21 | 63,08 | 0,83% | - |
| 23.11.2023 | 63,19 | 63,61 | 62,33 | 62,56 | -1,00% | 300,00 |
| 22.11.2023 | 62,00 | 63,36 | 62,00 | 63,19 | 1,92% | - |
| 21.11.2023 | 62,82 | 63,20 | 61,87 | 62,00 | -1,31% | - |
| 20.11.2023 | 63,03 | 63,51 | 62,21 | 62,82 | -0,40% | 100,00 |
| 17.11.2023 | 62,76 | 64,10 | 62,13 | 63,07 | 0,49% | 150,00 |
| 16.11.2023 | 63,02 | 63,67 | 62,60 | 62,76 | -0,35% | - |
| 15.11.2023 | 62,60 | 63,87 | 62,45 | 62,98 | 0,61% | 7,00 |
| 14.11.2023 | 62,46 | 62,81 | 61,52 | 62,60 | 0,02% | 430,00 |
| 13.11.2023 | 62,36 | 62,98 | 62,27 | 62,59 | 0,14% | - |
| 10.11.2023 | 63,60 | 63,79 | 62,27 | 62,50 | -1,82% | - |
| 09.11.2023 | 62,60 | 64,10 | 62,36 | 63,66 | 1,76% | - |
| 08.11.2023 | 61,26 | 63,29 | 61,17 | 62,56 | 1,86% | 300,00 |
| 07.11.2023 | 58,94 | 61,66 | 58,71 | 61,42 | 4,24% | - |
| 06.11.2023 | 59,00 | 59,26 | 58,44 | 58,92 | -0,14% | - |
| 03.11.2023 | 59,97 | 60,99 | 58,36 | 59,00 | -1,62% | 53,00 |
| 02.11.2023 | 60,18 | 62,37 | 59,11 | 59,97 | -0,28% | 408,00 |
| 01.11.2023 | 58,12 | 60,24 | 55,40 | 60,14 | 3,40% | 488,00 |
| 31.10.2023 | 58,08 | 58,98 | 57,80 | 58,16 | 0,14% | - |
| 30.10.2023 | 56,60 | 60,67 | 56,60 | 58,08 | 2,54% | 90,00 |
| 27.10.2023 | 56,98 | 57,60 | 56,54 | 56,64 | -0,46% | - |
| 26.10.2023 | 58,10 | 58,67 | 56,54 | 56,90 | -2,03% | - |
| 25.10.2023 | 59,06 | 59,66 | 58,08 | 58,08 | -1,63% | - |
| 24.10.2023 | 59,26 | 60,11 | 58,88 | 59,04 | -0,30% | - |
| 23.10.2023 | 59,10 | 61,58 | 58,67 | 59,22 | 0,20% | - |
| 20.10.2023 | 59,66 | 60,62 | 59,02 | 59,10 | -0,87% | 16,00 |
| 19.10.2023 | 63,74 | 64,17 | 59,56 | 59,62 | -6,55% | 254,00 |
| 18.10.2023 | 65,30 | 65,36 | 63,76 | 63,80 | -2,30% | - |
| 17.10.2023 | 65,22 | 65,44 | 64,47 | 65,30 | 0,09% | - |
| 16.10.2023 | 65,42 | 66,42 | 64,99 | 65,24 | -0,12% | - |
| 13.10.2023 | 66,20 | 66,28 | 65,27 | 65,32 | -1,30% | - |
| 12.10.2023 | 66,08 | 66,90 | 66,03 | 66,18 | 0,09% | 460,00 |
| 11.10.2023 | 65,60 | 67,15 | 65,01 | 66,12 | 0,79% | - |
| 10.10.2023 | 65,52 | 65,99 | 65,36 | 65,60 | 0,12% | - |
| 09.10.2023 | 65,94 | 66,29 | 65,19 | 65,52 | -0,68% | - |
| 06.10.2023 | 64,93 | 66,21 | 64,80 | 65,97 | 1,60% | - |
| 05.10.2023 | 65,04 | 65,78 | 64,27 | 64,93 | -0,12% | 132,00 |
| 04.10.2023 | 63,94 | 65,49 | 63,67 | 65,01 | 1,67% | 132,00 |
| 03.10.2023 | 63,96 | 65,47 | 63,89 | 63,94 | -0,37% | - |
| 02.10.2023 | 65,48 | 66,29 | 63,98 | 64,18 | -2,02% | - |
| 29.09.2023 | 65,04 | 66,28 | 64,95 | 65,50 | 0,75% | - |
| 28.09.2023 | 64,66 | 65,47 | 64,56 | 65,01 | 0,45% | - |
| 27.09.2023 | 65,70 | 66,19 | 64,37 | 64,72 | -1,43% | 58,00 |
| 26.09.2023 | 66,38 | 66,76 | 65,62 | 65,66 | -1,29% | 40,00 |
| 25.09.2023 | 66,22 | 66,92 | 65,83 | 66,52 | 0,70% | - |
| 22.09.2023 | 65,26 | 66,85 | 65,00 | 66,06 | 1,23% | 100,00 |
| 21.09.2023 | 65,96 | 66,66 | 65,26 | 65,26 | -1,00% | 38,00 |
| 20.09.2023 | 65,82 | 66,52 | 65,51 | 65,92 | 0,15% | 150,00 |
| 19.09.2023 | 64,85 | 65,88 | 64,56 | 65,82 | 1,45% | - |
| 18.09.2023 | 65,07 | 65,36 | 64,19 | 64,88 | -0,26% | 4,00 |
| 15.09.2023 | 65,31 | 65,64 | 65,01 | 65,05 | -0,25% | - |
| 14.09.2023 | 64,02 | 65,21 | 64,02 | 65,21 | 1,80% | 66,00 |
| 13.09.2023 | 63,70 | 64,27 | 63,34 | 64,06 | 0,57% | - |
| 12.09.2023 | 63,80 | 64,18 | 63,41 | 63,70 | -0,16% | - |
| 11.09.2023 | 63,52 | 64,02 | 63,20 | 63,80 | 0,54% | 126,00 |
| 08.09.2023 | 63,52 | 64,33 | 63,26 | 63,46 | -0,09% | 30,00 |
| 07.09.2023 | 63,11 | 64,15 | 62,93 | 63,52 | 0,65% | 283,00 |
| 06.09.2023 | 63,68 | 64,17 | 63,02 | 63,11 | -0,94% | - |
| 05.09.2023 | 63,77 | 64,23 | 63,37 | 63,71 | -0,09% | - |
| 04.09.2023 | 63,95 | 64,34 | 63,65 | 63,77 | -0,23% | - |
| 01.09.2023 | 63,66 | 64,21 | 63,31 | 63,92 | 0,41% | 5,00 |
| 31.08.2023 | 62,84 | 63,68 | 62,72 | 63,66 | 1,30% | - |
| 30.08.2023 | 63,08 | 63,34 | 62,61 | 62,84 | -0,38% | - |
| 29.08.2023 | 61,86 | 63,12 | 61,86 | 63,08 | 1,97% | - |
| 28.08.2023 | 61,64 | 62,30 | 61,64 | 61,86 | 0,39% | - |
| 25.08.2023 | 61,08 | 61,91 | 60,93 | 61,62 | 0,95% | - |
| 24.08.2023 | 61,48 | 62,12 | 61,04 | 61,04 | -0,88% | - |
| 23.08.2023 | 60,60 | 61,60 | 60,35 | 61,58 | 1,62% | - |
| 22.08.2023 | 60,74 | 60,98 | 60,30 | 60,60 | -0,16% | - |
| 21.08.2023 | 60,68 | 61,01 | 60,42 | 60,70 | 0,03% | - |
| 18.08.2023 | 60,82 | 61,21 | 60,33 | 60,68 | -0,20% | - |
| 17.08.2023 | 61,64 | 62,00 | 60,80 | 60,80 | -1,36% | 79,00 |
| 16.08.2023 | 61,49 | 62,08 | 61,34 | 61,64 | 0,29% | - |
| 15.08.2023 | 61,51 | 61,64 | 60,77 | 61,46 | -0,08% | 52,00 |
| 14.08.2023 | 61,40 | 61,53 | 60,72 | 61,51 | 0,18% | - |
| 11.08.2023 | 61,52 | 62,03 | 61,31 | 61,40 | -0,29% | 1,00 |
| 10.08.2023 | 60,70 | 62,22 | 60,70 | 61,58 | 1,42% | 420,00 |
| 09.08.2023 | 60,06 | 61,81 | 60,03 | 60,72 | 1,10% | - |
| 08.08.2023 | 61,17 | 62,44 | 59,20 | 60,06 | -1,85% | 100,00 |
| 07.08.2023 | 58,75 | 63,34 | 57,70 | 61,19 | 6,23% | 573,00 |
| 04.08.2023 | 58,03 | 58,24 | 57,44 | 57,60 | -0,74% | - |
| 03.08.2023 | 58,42 | 58,56 | 57,85 | 58,03 | -0,60% | - |
| 02.08.2023 | 59,41 | 59,73 | 58,36 | 58,38 | -2,57% | - |
| 01.08.2023 | 60,17 | 60,24 | 59,44 | 59,92 | -0,42% | 115,00 |
| 31.07.2023 | 60,48 | 60,76 | 59,83 | 60,17 | -0,74% | - |
| 28.07.2023 | 60,12 | 60,66 | 59,38 | 60,62 | 0,76% | - |
| 27.07.2023 | 59,80 | 61,08 | 59,80 | 60,16 | 0,60% | - |
| 26.07.2023 | 60,66 | 60,77 | 59,63 | 59,80 | -1,48% | 100,00 |
| 25.07.2023 | 60,14 | 60,96 | 60,12 | 60,70 | 0,86% | 245,00 |
| 24.07.2023 | 59,34 | 60,48 | 59,25 | 60,18 | 1,21% | 10,00 |