59,720€
0,64%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 58,98 | 59,86 | 58,54 | 59,72 | 0,64% | - |
| 30.05.2023 | 59,30 | 59,56 | 59,06 | 59,34 | -0,03% | 64.780,00 |
| 29.05.2023 | 59,80 | 59,80 | 59,18 | 59,36 | -0,17% | 32.964,00 |
| 26.05.2023 | 59,40 | 59,46 | 58,76 | 59,46 | 0,13% | 111.172,00 |
| 25.05.2023 | 58,32 | 59,54 | 58,32 | 59,38 | 2,41% | 121.947,00 |
| 24.05.2023 | 58,38 | 58,38 | 57,44 | 57,98 | -1,29% | 87.380,00 |
| 23.05.2023 | 59,48 | 59,98 | 58,68 | 58,74 | -1,84% | 86.061,00 |
| 22.05.2023 | 59,40 | 60,00 | 59,12 | 59,84 | 1,01% | 93.187,00 |
| 19.05.2023 | 59,32 | 59,76 | 59,24 | 59,24 | 0,34% | 101.210,00 |
| 18.05.2023 | 59,62 | 59,78 | 58,88 | 59,04 | -0,47% | 64.175,00 |
| 17.05.2023 | 59,20 | 59,86 | 58,74 | 59,32 | 0,85% | 147.667,00 |
| 16.05.2023 | 59,00 | 59,06 | 58,34 | 58,82 | 0,34% | 72.183,00 |
| 15.05.2023 | 58,64 | 59,16 | 58,62 | 58,62 | 0,17% | 82.038,00 |
| 12.05.2023 | 59,30 | 59,30 | 58,20 | 58,52 | -1,25% | 182.062,00 |
| 11.05.2023 | 58,18 | 59,30 | 58,18 | 59,26 | 2,24% | 136.905,00 |
| 10.05.2023 | 58,40 | 58,40 | 57,46 | 57,96 | -0,62% | 169.036,00 |
| 09.05.2023 | 57,58 | 58,58 | 57,58 | 58,32 | 1,53% | 116.889,00 |
| 08.05.2023 | 59,50 | 59,52 | 57,04 | 57,44 | -3,46% | 125.141,00 |
| 05.05.2023 | 57,00 | 59,76 | 57,00 | 59,50 | 5,27% | 217.708,00 |
| 04.05.2023 | 55,22 | 57,28 | 54,58 | 56,52 | 2,99% | 157.634,00 |
| 03.05.2023 | 54,76 | 55,06 | 53,96 | 54,88 | -0,22% | 136.569,00 |
| 02.05.2023 | 56,50 | 56,70 | 55,00 | 55,00 | -2,65% | 112.749,00 |
| 28.04.2023 | 56,14 | 57,00 | 55,88 | 56,50 | 0,68% | 151.064,00 |
| 27.04.2023 | 56,46 | 56,54 | 55,58 | 56,12 | -0,21% | 88.454,00 |
| 26.04.2023 | 55,80 | 56,44 | 55,40 | 56,24 | 0,68% | 99.194,00 |
| 25.04.2023 | 55,76 | 56,14 | 55,52 | 55,86 | 0,07% | 127.372,00 |
| 24.04.2023 | 55,38 | 56,04 | 55,22 | 55,82 | 0,54% | 74.569,00 |
| 21.04.2023 | 55,62 | 55,62 | 54,60 | 55,52 | 0,04% | 101.578,00 |
| 20.04.2023 | 55,82 | 56,34 | 55,50 | 55,50 | -0,79% | 83.932,00 |
| 19.04.2023 | 56,22 | 56,58 | 55,92 | 55,94 | -0,99% | 91.763,00 |
| 18.04.2023 | 55,86 | 56,68 | 55,76 | 56,50 | 1,33% | 110.928,00 |
| 17.04.2023 | 55,44 | 56,42 | 55,44 | 55,76 | 0,83% | 106.490,00 |
| 14.04.2023 | 55,02 | 55,72 | 54,78 | 55,30 | 0,77% | 64.898,00 |
| 13.04.2023 | 53,86 | 54,88 | 53,86 | 54,88 | 1,97% | 128.645,00 |
| 12.04.2023 | 53,70 | 54,28 | 53,32 | 53,82 | 0,19% | 148.283,00 |
| 11.04.2023 | 54,78 | 54,88 | 53,56 | 53,72 | 0,15% | 154.540,00 |
| 06.04.2023 | 53,50 | 54,08 | 53,20 | 53,64 | 0,11% | 92.822,00 |
| 05.04.2023 | 55,24 | 55,24 | 53,36 | 53,58 | -2,44% | 112.101,00 |
| 04.04.2023 | 54,04 | 55,16 | 54,04 | 54,92 | 2,08% | 148.646,00 |
| 03.04.2023 | 55,02 | 55,04 | 53,72 | 53,80 | -1,65% | 141.118,00 |
| 31.03.2023 | 54,58 | 55,38 | 54,30 | 54,70 | 0,77% | 216.636,00 |
| 30.03.2023 | 54,38 | 54,48 | 53,90 | 54,28 | 0,44% | 99.883,00 |
| 29.03.2023 | 53,42 | 54,32 | 53,42 | 54,04 | 0,56% | 81.853,00 |
| 28.03.2023 | 54,94 | 54,94 | 53,74 | 53,74 | -2,11% | 122.008,00 |
| 27.03.2023 | 55,02 | 55,44 | 54,40 | 54,90 | 0,44% | 97.759,00 |
| 24.03.2023 | 55,34 | 55,82 | 54,04 | 54,66 | -1,44% | 156.794,00 |
| 23.03.2023 | 54,00 | 55,70 | 53,60 | 55,46 | 4,48% | 140.533,00 |
| 22.03.2023 | 52,12 | 53,18 | 51,94 | 53,08 | 1,14% | 101.570,00 |
| 21.03.2023 | 51,62 | 52,66 | 51,62 | 52,48 | 1,67% | 133.019,00 |
| 20.03.2023 | 51,70 | 52,68 | 51,32 | 51,62 | -0,85% | 157.614,00 |
| 17.03.2023 | 53,98 | 54,44 | 51,92 | 52,06 | -3,09% | 346.896,00 |
| 16.03.2023 | 53,10 | 53,90 | 52,44 | 53,72 | 2,68% | 173.191,00 |
| 15.03.2023 | 53,30 | 53,30 | 52,22 | 52,32 | -2,17% | 125.766,00 |
| 14.03.2023 | 52,60 | 53,64 | 52,42 | 53,48 | 2,37% | 94.070,00 |
| 13.03.2023 | 51,80 | 52,40 | 51,42 | 52,24 | 0,23% | 127.446,00 |
| 10.03.2023 | 51,36 | 52,14 | 51,30 | 52,12 | -0,72% | 126.184,00 |
| 09.03.2023 | 52,64 | 53,00 | 52,02 | 52,50 | -0,94% | 66.807,00 |
| 08.03.2023 | 52,80 | 53,14 | 52,38 | 53,00 | -0,30% | 91.275,00 |
| 07.03.2023 | 53,16 | 53,96 | 53,10 | 53,16 | -0,45% | 69.299,00 |
| 06.03.2023 | 53,74 | 53,74 | 52,84 | 53,40 | -0,11% | 87.214,00 |
| 03.03.2023 | 52,26 | 53,72 | 52,22 | 53,46 | 2,73% | 91.019,00 |
| 02.03.2023 | 52,94 | 52,94 | 51,70 | 52,04 | -2,14% | 114.763,00 |
| 01.03.2023 | 52,24 | 54,32 | 52,24 | 53,18 | 2,43% | 196.937,00 |
| 28.02.2023 | 50,60 | 52,22 | 50,58 | 51,92 | 1,92% | 286.867,00 |
| 27.02.2023 | 50,86 | 51,56 | 50,32 | 50,94 | -0,47% | 146.175,00 |
| 24.02.2023 | 51,86 | 52,20 | 50,82 | 51,18 | -0,85% | 223.911,00 |
| 23.02.2023 | 51,72 | 52,18 | 51,48 | 51,62 | 0,43% | 83.007,00 |
| 22.02.2023 | 52,36 | 52,36 | 51,40 | 51,40 | -1,34% | 141.982,00 |
| 21.02.2023 | 51,90 | 52,48 | 51,40 | 52,10 | -0,19% | 88.926,00 |
| 20.02.2023 | 51,96 | 52,48 | 51,76 | 52,20 | 0,66% | 58.467,00 |
| 17.02.2023 | 52,68 | 52,68 | 51,86 | 51,86 | -2,22% | 129.924,00 |
| 16.02.2023 | 53,00 | 53,34 | 52,60 | 53,04 | 0,19% | 114.358,00 |
| 15.02.2023 | 52,44 | 53,00 | 52,32 | 52,94 | 1,15% | 60.752,00 |
| 14.02.2023 | 52,06 | 52,78 | 52,04 | 52,34 | 0,69% | 121.397,00 |
| 13.02.2023 | 51,06 | 52,02 | 50,92 | 51,98 | 1,96% | 113.844,00 |
| 10.02.2023 | 51,20 | 51,52 | 50,28 | 50,98 | -1,05% | 117.341,00 |
| 09.02.2023 | 52,66 | 53,20 | 51,52 | 51,52 | -1,87% | 179.733,00 |
| 08.02.2023 | 53,86 | 54,08 | 52,14 | 52,50 | -3,71% | 208.835,00 |
| 07.02.2023 | 54,92 | 54,92 | 54,12 | 54,52 | -0,73% | 123.972,00 |
| 06.02.2023 | 54,48 | 54,92 | 54,08 | 54,92 | 0,73% | 108.241,00 |
| 03.02.2023 | 54,40 | 54,58 | 53,54 | 54,52 | -0,47% | 222.371,00 |
| 02.02.2023 | 53,36 | 54,88 | 53,26 | 54,78 | 3,36% | 126.683,00 |
| 01.02.2023 | 53,04 | 53,60 | 52,82 | 53,00 | -0,71% | 106.074,00 |
| 31.01.2023 | 53,00 | 53,72 | 52,96 | 53,38 | 0,34% | 136.787,00 |
| 30.01.2023 | 52,72 | 53,26 | 52,28 | 53,20 | 0,38% | 102.732,00 |
| 27.01.2023 | 52,62 | 53,02 | 52,16 | 53,00 | 0,80% | 85.034,00 |
| 26.01.2023 | 52,40 | 53,08 | 52,00 | 52,58 | 0,57% | 172.238,00 |
| 25.01.2023 | 51,24 | 52,42 | 51,20 | 52,28 | 1,95% | 138.161,00 |
| 24.01.2023 | 50,90 | 51,38 | 50,82 | 51,28 | 0,94% | 185.954,00 |
| 23.01.2023 | 50,62 | 51,08 | 50,46 | 50,80 | 0,91% | 53.594,00 |
| 20.01.2023 | 50,36 | 50,52 | 49,70 | 50,34 | 0,60% | 86.130,00 |
| 19.01.2023 | 50,52 | 50,76 | 49,92 | 50,04 | -1,61% | 97.388,00 |
| 18.01.2023 | 50,68 | 51,38 | 50,42 | 50,86 | 0,20% | 114.059,00 |
| 17.01.2023 | 50,32 | 51,14 | 50,32 | 50,76 | 0,99% | 115.002,00 |
| 16.01.2023 | 51,84 | 51,90 | 49,97 | 50,26 | -2,82% | 107.711,00 |
| 13.01.2023 | 50,58 | 51,78 | 50,48 | 51,72 | 2,74% | 131.822,00 |
| 12.01.2023 | 50,30 | 51,00 | 49,95 | 50,34 | -0,08% | 175.115,00 |
| 11.01.2023 | 49,51 | 50,60 | 49,30 | 50,38 | 1,23% | 209.791,00 |
| 10.01.2023 | 49,11 | 49,77 | 48,93 | 49,77 | 0,57% | 245.844,00 |
| 09.01.2023 | 48,63 | 49,60 | 48,19 | 49,49 | 2,27% | 214.491,00 |