85,625€
1,15%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 84,65 | 85,68 | 84,55 | 85,65 | 1,18% | 41,00 |
| 21.11.2024 | 84,70 | 85,18 | 84,38 | 84,65 | -0,06% | 65,00 |
| 20.11.2024 | 84,23 | 85,10 | 84,13 | 84,70 | 0,65% | 40,00 |
| 19.11.2024 | 84,10 | 84,73 | 83,55 | 84,15 | 0,09% | 178,00 |
| 18.11.2024 | 84,38 | 84,85 | 83,70 | 84,08 | -0,36% | - |
| 15.11.2024 | 84,63 | 85,15 | 84,10 | 84,38 | -0,24% | 370,00 |
| 14.11.2024 | 83,28 | 85,08 | 83,15 | 84,58 | 1,56% | - |
| 13.11.2024 | 85,65 | 85,65 | 83,03 | 83,28 | -2,72% | 468,00 |
| 12.11.2024 | 85,13 | 85,85 | 84,58 | 85,60 | -0,23% | 107,00 |
| 11.11.2024 | 83,75 | 86,25 | 83,63 | 85,80 | 2,51% | - |
| 08.11.2024 | 83,00 | 84,03 | 82,83 | 83,70 | 0,84% | 500,00 |
| 07.11.2024 | 83,70 | 83,90 | 82,20 | 83,00 | -0,87% | - |
| 06.11.2024 | 82,95 | 85,13 | 82,95 | 83,73 | -0,36% | 50,00 |
| 05.11.2024 | 82,53 | 84,03 | 82,53 | 84,03 | 1,76% | - |
| 04.11.2024 | 82,98 | 83,13 | 81,60 | 82,58 | -0,48% | 3,00 |
| 01.11.2024 | 79,20 | 83,10 | 79,00 | 82,98 | 4,77% | 310,00 |
| 31.10.2024 | 80,23 | 80,68 | 78,70 | 79,20 | -1,28% | - |
| 30.10.2024 | 80,43 | 81,05 | 79,98 | 80,23 | -0,50% | - |
| 29.10.2024 | 81,10 | 81,83 | 80,58 | 80,63 | -0,65% | 50,00 |
| 28.10.2024 | 80,68 | 81,58 | 80,63 | 81,15 | 0,78% | 15,00 |
| 25.10.2024 | 80,25 | 80,70 | 79,60 | 80,53 | 0,28% | 10,00 |
| 24.10.2024 | 80,38 | 80,80 | 79,95 | 80,30 | -0,12% | - |
| 23.10.2024 | 80,25 | 81,35 | 79,98 | 80,40 | 0,22% | - |
| 22.10.2024 | 80,58 | 80,90 | 79,65 | 80,23 | -0,53% | - |
| 21.10.2024 | 80,40 | 80,95 | 79,68 | 80,65 | 0,31% | - |
| 18.10.2024 | 79,88 | 80,80 | 79,68 | 80,40 | 0,66% | - |
| 17.10.2024 | 78,90 | 80,50 | 76,65 | 79,88 | 1,14% | - |
| 16.10.2024 | 79,30 | 80,23 | 78,80 | 78,98 | -0,41% | 25,00 |
| 15.10.2024 | 79,95 | 80,58 | 79,23 | 79,30 | -0,81% | - |
| 14.10.2024 | 79,28 | 80,23 | 79,18 | 79,95 | 0,92% | 70,00 |
| 11.10.2024 | 78,50 | 79,50 | 78,45 | 79,23 | 0,92% | - |
| 10.10.2024 | 79,98 | 79,98 | 78,00 | 78,50 | -1,84% | 30,00 |
| 09.10.2024 | 78,98 | 80,08 | 78,98 | 79,98 | 0,88% | 15,00 |
| 08.10.2024 | 77,73 | 79,30 | 77,35 | 79,28 | 1,99% | - |
| 07.10.2024 | 77,40 | 78,00 | 77,15 | 77,73 | 0,68% | 28,00 |
| 04.10.2024 | 77,65 | 78,03 | 77,08 | 77,20 | -0,42% | - |
| 03.10.2024 | 77,90 | 78,28 | 77,38 | 77,53 | -0,58% | 16,00 |
| 02.10.2024 | 78,43 | 78,78 | 77,75 | 77,98 | -0,48% | - |
| 01.10.2024 | 77,33 | 79,33 | 77,28 | 78,35 | 1,33% | 200,00 |
| 30.09.2024 | 77,50 | 78,33 | 77,13 | 77,33 | -0,06% | - |
| 27.09.2024 | 77,85 | 78,20 | 77,25 | 77,38 | -0,61% | - |
| 26.09.2024 | 78,25 | 78,83 | 77,73 | 77,85 | -0,57% | 65,00 |
| 25.09.2024 | 77,50 | 78,30 | 77,00 | 78,30 | 1,03% | - |
| 24.09.2024 | 77,53 | 77,88 | 77,15 | 77,50 | 0,03% | - |
| 23.09.2024 | 75,73 | 77,58 | 75,68 | 77,48 | 2,31% | 35,00 |
| 20.09.2024 | 75,53 | 75,85 | 75,08 | 75,73 | 0,26% | - |
| 19.09.2024 | 74,30 | 75,75 | 74,30 | 75,53 | 1,65% | 37,00 |
| 18.09.2024 | 74,73 | 75,08 | 74,08 | 74,30 | -0,57% | 2,00 |
| 17.09.2024 | 73,93 | 74,78 | 73,78 | 74,73 | 1,15% | - |
| 16.09.2024 | 73,45 | 73,98 | 72,85 | 73,88 | 0,61% | - |
| 13.09.2024 | 72,75 | 73,48 | 72,53 | 73,43 | 0,93% | - |
| 12.09.2024 | 71,73 | 72,85 | 71,73 | 72,75 | 1,39% | 110,00 |
| 11.09.2024 | 73,55 | 73,75 | 70,75 | 71,75 | -2,38% | - |
| 10.09.2024 | 73,60 | 74,50 | 73,13 | 73,50 | -0,24% | - |
| 09.09.2024 | 72,58 | 73,68 | 72,25 | 73,68 | 1,80% | - |
| 06.09.2024 | 72,33 | 72,73 | 71,68 | 72,38 | 0,07% | - |
| 05.09.2024 | 70,80 | 72,48 | 70,63 | 72,33 | 2,12% | - |
| 04.09.2024 | 69,58 | 70,98 | 68,68 | 70,83 | 1,80% | - |
| 03.09.2024 | 70,25 | 70,80 | 69,35 | 69,58 | -0,96% | 45,00 |
| 02.09.2024 | 69,13 | 71,45 | 69,05 | 70,25 | 1,63% | 721,00 |
| 30.08.2024 | 68,80 | 69,65 | 68,55 | 69,13 | 0,47% | 130,00 |
| 29.08.2024 | 67,93 | 68,88 | 67,85 | 68,80 | 1,33% | 44,00 |
| 28.08.2024 | 67,95 | 69,08 | 67,23 | 67,90 | -0,07% | - |
| 27.08.2024 | 68,28 | 68,65 | 67,73 | 67,95 | -0,44% | 50,00 |
| 26.08.2024 | 67,80 | 68,58 | 67,73 | 68,25 | 0,52% | 400,00 |
| 23.08.2024 | 67,50 | 68,08 | 66,88 | 67,90 | 0,74% | 60,00 |
| 22.08.2024 | 67,30 | 67,95 | 67,10 | 67,40 | 0,15% | - |
| 21.08.2024 | 67,25 | 67,70 | 66,75 | 67,30 | 0,15% | - |
| 20.08.2024 | 66,98 | 67,73 | 66,88 | 67,20 | 0,41% | 15,00 |
| 19.08.2024 | 66,20 | 67,15 | 65,95 | 66,93 | 1,10% | 35,00 |
| 16.08.2024 | 69,13 | 69,23 | 65,90 | 66,20 | -4,23% | 264,00 |
| 15.08.2024 | 68,98 | 69,40 | 68,40 | 69,13 | 0,22% | - |
| 14.08.2024 | 69,13 | 69,68 | 68,48 | 68,98 | -0,22% | - |
| 13.08.2024 | 68,63 | 69,28 | 68,55 | 69,13 | 0,84% | - |
| 12.08.2024 | 68,08 | 69,40 | 68,08 | 68,55 | 0,85% | 85,00 |
| 09.08.2024 | 69,63 | 70,38 | 67,90 | 67,98 | -2,40% | - |
| 08.08.2024 | 71,43 | 72,13 | 67,73 | 69,65 | -2,35% | 42,00 |
| 07.08.2024 | 69,98 | 72,63 | 69,98 | 71,33 | 2,15% | - |
| 06.08.2024 | 70,53 | 71,15 | 69,55 | 69,83 | -1,13% | 110,00 |
| 05.08.2024 | 72,08 | 72,08 | 69,53 | 70,63 | -1,88% | 664,00 |
| 02.08.2024 | 72,03 | 72,80 | 69,98 | 71,98 | -0,55% | 28,00 |
| 01.08.2024 | 73,35 | 73,35 | 72,00 | 72,38 | -1,30% | - |
| 31.07.2024 | 72,75 | 73,85 | 72,55 | 73,33 | 0,89% | - |
| 30.07.2024 | 72,03 | 72,78 | 71,80 | 72,68 | 0,90% | 12,00 |
| 29.07.2024 | 72,05 | 72,48 | 71,70 | 72,03 | 0,17% | 1,00 |
| 26.07.2024 | 71,40 | 72,05 | 71,13 | 71,90 | 0,70% | 7,00 |
| 25.07.2024 | 72,05 | 72,08 | 70,88 | 71,40 | -0,94% | - |
| 24.07.2024 | 72,35 | 72,40 | 71,08 | 72,08 | -0,59% | - |
| 23.07.2024 | 73,70 | 73,88 | 72,38 | 72,50 | -1,66% | 16,00 |
| 22.07.2024 | 72,85 | 74,20 | 72,18 | 73,73 | 1,27% | 36,00 |
| 19.07.2024 | 72,30 | 73,35 | 72,18 | 72,80 | 0,62% | 135,00 |
| 18.07.2024 | 72,25 | 73,63 | 72,08 | 72,35 | 0,21% | 50,00 |
| 17.07.2024 | 72,13 | 72,50 | 71,65 | 72,20 | -0,03% | - |
| 16.07.2024 | 72,38 | 72,63 | 71,78 | 72,23 | -0,21% | - |
| 15.07.2024 | 72,65 | 73,03 | 72,00 | 72,38 | -0,38% | - |
| 12.07.2024 | 72,33 | 73,25 | 71,98 | 72,65 | 0,45% | - |
| 11.07.2024 | 73,03 | 73,10 | 71,90 | 72,33 | -0,96% | - |
| 10.07.2024 | 71,68 | 73,05 | 71,60 | 73,03 | 1,88% | - |
| 09.07.2024 | 71,38 | 72,08 | 71,08 | 71,68 | 0,39% | 50,00 |
| 08.07.2024 | 72,10 | 73,35 | 71,33 | 71,40 | -0,97% | 80,00 |