102,100€
-6,07%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 108,10 | 108,20 | 102,30 | 102,30 | -5,89% | 3.327.280,00 |
| 18.09.2025 | 110,40 | 110,40 | 108,70 | 108,70 | -1,45% | 159.576,00 |
| 17.09.2025 | 110,30 | 110,90 | 109,70 | 110,30 | 0,55% | 186.692,00 |
| 16.09.2025 | 111,10 | 112,50 | 109,60 | 109,70 | -1,17% | 162.156,00 |
| 15.09.2025 | 111,20 | 112,40 | 111,00 | 111,00 | 0,18% | 88.737,00 |
| 12.09.2025 | 110,90 | 111,10 | 109,70 | 110,80 | 0,36% | 148.365,00 |
| 11.09.2025 | 110,20 | 111,00 | 109,60 | 110,40 | -0,45% | 144.015,00 |
| 10.09.2025 | 112,50 | 113,90 | 110,60 | 110,90 | -1,07% | 125.842,00 |
| 09.09.2025 | 111,00 | 112,60 | 110,80 | 112,10 | 0,81% | 157.646,00 |
| 08.09.2025 | 110,80 | 111,30 | 110,20 | 111,20 | 0,82% | 117.076,00 |
| 05.09.2025 | 110,50 | 111,30 | 109,80 | 110,30 | 0,27% | 130.271,00 |
| 04.09.2025 | 108,30 | 110,30 | 107,50 | 110,00 | 2,14% | 179.784,00 |
| 03.09.2025 | 108,30 | 108,30 | 107,00 | 107,70 | -0,19% | 183.618,00 |
| 02.09.2025 | 110,80 | 110,80 | 107,90 | 107,90 | -3,05% | 183.136,00 |
| 01.09.2025 | 111,10 | 111,50 | 110,40 | 111,30 | 0,54% | 58.025,00 |
| 29.08.2025 | 111,30 | 111,70 | 109,70 | 110,70 | -0,72% | 177.783,00 |
| 28.08.2025 | 113,30 | 113,30 | 109,90 | 111,50 | -1,33% | 185.930,00 |
| 27.08.2025 | 114,80 | 114,90 | 112,50 | 113,00 | -1,74% | 174.769,00 |
| 26.08.2025 | 114,40 | 115,90 | 113,90 | 115,00 | 0,09% | 241.759,00 |
| 25.08.2025 | 114,10 | 115,10 | 113,70 | 114,90 | 0,70% | 63.451,00 |
| 22.08.2025 | 114,40 | 114,60 | 113,80 | 114,10 | -0,52% | 60.072,00 |
| 21.08.2025 | 114,00 | 115,10 | 113,30 | 114,70 | 0,61% | 62.025,00 |
| 20.08.2025 | 112,70 | 114,30 | 112,70 | 114,00 | 0,71% | 85.918,00 |
| 19.08.2025 | 114,90 | 114,90 | 112,60 | 113,20 | -1,22% | 121.499,00 |
| 18.08.2025 | 113,80 | 114,90 | 113,60 | 114,60 | 1,15% | 79.097,00 |
| 15.08.2025 | 116,30 | 116,30 | 112,60 | 113,30 | -2,16% | 186.397,00 |
| 14.08.2025 | 114,10 | 116,40 | 113,50 | 115,80 | 1,58% | 120.768,00 |
| 13.08.2025 | 116,40 | 117,30 | 113,10 | 114,00 | -1,55% | 188.027,00 |
| 12.08.2025 | 118,00 | 118,00 | 115,50 | 115,80 | -1,70% | 97.011,00 |
| 11.08.2025 | 117,80 | 118,50 | 117,10 | 117,80 | 0,08% | 83.288,00 |
| 08.08.2025 | 116,10 | 120,00 | 115,90 | 117,70 | 1,73% | 102.153,00 |
| 07.08.2025 | 113,70 | 116,40 | 111,90 | 115,70 | -2,94% | 186.440,00 |
| 06.08.2025 | 118,10 | 120,40 | 117,80 | 119,20 | 0,00% | 157.474,00 |
| 05.08.2025 | 118,60 | 121,60 | 117,60 | 119,20 | 0,76% | 205.410,00 |
| 04.08.2025 | 116,50 | 118,30 | 116,40 | 118,30 | 2,16% | 137.197,00 |
| 01.08.2025 | 116,10 | 117,10 | 114,10 | 115,80 | -1,36% | 131.661,00 |
| 31.07.2025 | 117,20 | 118,10 | 116,40 | 117,40 | 0,51% | 152.263,00 |
| 30.07.2025 | 119,20 | 119,50 | 116,60 | 116,80 | -2,26% | 130.582,00 |
| 29.07.2025 | 119,30 | 120,70 | 119,10 | 119,50 | 0,42% | 92.963,00 |
| 28.07.2025 | 120,40 | 121,00 | 118,50 | 119,00 | -1,16% | 153.329,00 |
| 25.07.2025 | 121,90 | 122,00 | 120,40 | 120,40 | -1,39% | 66.718,00 |
| 24.07.2025 | 121,30 | 122,80 | 120,90 | 122,10 | 0,33% | 159.727,00 |
| 23.07.2025 | 121,00 | 122,30 | 119,80 | 121,70 | 1,50% | 179.234,00 |
| 22.07.2025 | 119,80 | 120,20 | 118,90 | 119,90 | -0,08% | 93.884,00 |
| 21.07.2025 | 121,10 | 121,30 | 119,50 | 120,00 | -0,83% | 72.856,00 |
| 18.07.2025 | 119,00 | 121,00 | 118,80 | 121,00 | 1,85% | 130.096,00 |
| 17.07.2025 | 119,20 | 119,70 | 118,70 | 118,80 | -0,08% | 129.298,00 |
| 16.07.2025 | 119,20 | 121,30 | 118,90 | 118,90 | -0,17% | 144.556,00 |
| 15.07.2025 | 122,00 | 122,20 | 119,10 | 119,10 | -2,22% | 145.164,00 |
| 14.07.2025 | 121,10 | 122,30 | 120,40 | 121,80 | 0,25% | 97.963,00 |
| 11.07.2025 | 119,60 | 121,50 | 119,60 | 121,50 | 1,42% | 94.414,00 |
| 10.07.2025 | 120,10 | 120,90 | 119,30 | 119,80 | 0,00% | 118.771,00 |
| 09.07.2025 | 117,60 | 119,80 | 117,00 | 119,80 | 1,70% | 169.402,00 |
| 08.07.2025 | 117,90 | 119,00 | 117,70 | 117,80 | 0,08% | 143.679,00 |
| 07.07.2025 | 115,20 | 117,70 | 115,10 | 117,70 | 2,35% | 95.343,00 |
| 04.07.2025 | 116,20 | 116,40 | 114,90 | 115,00 | -1,46% | 69.372,00 |
| 03.07.2025 | 113,60 | 116,70 | 113,60 | 116,70 | 2,91% | 177.649,00 |
| 02.07.2025 | 116,90 | 116,90 | 113,20 | 113,40 | -2,91% | 146.955,00 |
| 01.07.2025 | 117,50 | 117,50 | 116,10 | 116,80 | -0,26% | 174.371,00 |
| 30.06.2025 | 116,70 | 117,80 | 116,40 | 117,10 | 1,21% | 145.280,00 |
| 27.06.2025 | 116,60 | 116,60 | 114,90 | 115,70 | -0,52% | 130.748,00 |
| 26.06.2025 | 117,70 | 118,60 | 116,30 | 116,30 | -0,94% | 167.256,00 |
| 25.06.2025 | 117,80 | 118,10 | 116,70 | 117,40 | -0,09% | 162.702,00 |
| 24.06.2025 | 117,10 | 119,20 | 115,90 | 117,50 | 1,47% | 160.750,00 |
| 23.06.2025 | 115,10 | 116,70 | 114,90 | 115,80 | 0,00% | 137.895,00 |
| 20.06.2025 | 115,50 | 117,30 | 115,50 | 115,80 | 0,17% | 434.827,00 |
| 19.06.2025 | 116,30 | 116,90 | 115,60 | 115,60 | -1,11% | 89.206,00 |
| 18.06.2025 | 116,50 | 117,50 | 116,30 | 116,90 | 0,17% | 279.948,00 |
| 17.06.2025 | 116,20 | 116,70 | 115,20 | 116,70 | -0,34% | 89.914,00 |
| 16.06.2025 | 117,40 | 117,60 | 116,00 | 117,10 | -0,17% | 96.070,00 |
| 13.06.2025 | 117,60 | 117,90 | 116,60 | 117,30 | -1,10% | 137.500,00 |
| 12.06.2025 | 119,20 | 119,30 | 117,50 | 118,60 | -0,25% | 101.920,00 |
| 11.06.2025 | 118,00 | 119,00 | 118,00 | 118,90 | 0,34% | 197.995,00 |
| 10.06.2025 | 118,80 | 118,80 | 117,30 | 118,50 | -0,50% | 145.621,00 |
| 09.06.2025 | 119,60 | 119,90 | 118,70 | 119,10 | -0,33% | 123.480,00 |
| 06.06.2025 | 119,60 | 120,70 | 119,10 | 119,50 | -1,16% | 116.340,00 |
| 05.06.2025 | 120,20 | 122,30 | 120,20 | 120,90 | 0,42% | 148.665,00 |
| 04.06.2025 | 118,80 | 120,50 | 118,50 | 120,40 | 1,09% | 173.192,00 |
| 03.06.2025 | 120,70 | 120,80 | 119,00 | 119,10 | -0,92% | 165.642,00 |
| 02.06.2025 | 119,70 | 120,40 | 118,70 | 120,20 | 0,75% | 139.930,00 |
| 30.05.2025 | 119,25 | 119,80 | 118,90 | 119,30 | 0,34% | - |
| 29.05.2025 | 119,00 | 119,40 | 117,20 | 118,90 | 0,34% | 106.576,00 |
| 28.05.2025 | 118,50 | 119,30 | 118,10 | 118,50 | -0,08% | 67.220,00 |
| 27.05.2025 | 118,90 | 119,50 | 118,20 | 118,60 | -0,25% | 85.225,00 |
| 26.05.2025 | 119,40 | 119,60 | 118,40 | 118,90 | 0,17% | 48.890,00 |
| 23.05.2025 | 117,80 | 118,80 | 116,90 | 118,70 | 0,59% | 120.651,00 |
| 22.05.2025 | 116,80 | 118,20 | 115,90 | 118,00 | 0,77% | 95.466,00 |
| 21.05.2025 | 116,70 | 117,90 | 116,30 | 117,10 | 0,17% | 130.992,00 |
| 20.05.2025 | 116,20 | 117,60 | 115,40 | 116,90 | 0,78% | 167.530,00 |
| 19.05.2025 | 114,60 | 116,30 | 114,00 | 116,00 | 0,78% | 121.174,00 |
| 16.05.2025 | 114,00 | 115,90 | 113,70 | 115,10 | 1,77% | 210.743,00 |
| 15.05.2025 | 109,80 | 113,40 | 109,50 | 113,10 | 4,63% | 212.997,00 |
| 14.05.2025 | 107,70 | 109,00 | 107,40 | 108,10 | 0,84% | 199.632,00 |
| 13.05.2025 | 107,80 | 108,40 | 107,20 | 107,20 | -0,83% | 166.233,00 |
| 12.05.2025 | 109,60 | 109,90 | 106,40 | 108,10 | -1,37% | 171.622,00 |
| 09.05.2025 | 108,60 | 110,50 | 107,90 | 109,60 | 1,29% | 260.438,00 |
| 08.05.2025 | 108,20 | 109,40 | 108,00 | 108,20 | 0,56% | 156.236,00 |
| 07.05.2025 | 107,00 | 107,60 | 106,00 | 107,60 | 0,47% | 173.348,00 |
| 06.05.2025 | 107,90 | 108,10 | 104,00 | 107,10 | 0,09% | 267.631,00 |
| 05.05.2025 | 105,50 | 107,40 | 105,50 | 107,00 | 1,71% | 108.662,00 |