97,125€
-1,30%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 98,60 | 98,60 | 97,05 | 97,05 | -1,37% | 11.824,00 |
| 07.03.2025 | 97,50 | 98,70 | 96,80 | 98,40 | 0,00% | 181.438,00 |
| 06.03.2025 | 100,50 | 100,50 | 98,40 | 98,40 | -1,89% | 439.369,00 |
| 05.03.2025 | 100,60 | 102,60 | 99,70 | 100,30 | 0,55% | 427.050,00 |
| 04.03.2025 | 101,70 | 102,30 | 99,75 | 99,75 | -2,11% | 188.412,00 |
| 03.03.2025 | 95,15 | 101,90 | 95,15 | 101,90 | 8,00% | 333.953,00 |
| 28.02.2025 | 93,50 | 95,20 | 93,10 | 94,35 | 1,40% | 490.022,00 |
| 27.02.2025 | 92,00 | 94,95 | 91,25 | 93,05 | -1,43% | 409.608,00 |
| 26.02.2025 | 94,95 | 95,50 | 94,30 | 94,40 | 0,05% | 257.576,00 |
| 25.02.2025 | 94,50 | 95,30 | 93,80 | 94,35 | -0,11% | 192.647,00 |
| 24.02.2025 | 94,25 | 95,70 | 94,20 | 94,45 | 0,48% | 127.029,00 |
| 21.02.2025 | 93,55 | 94,60 | 93,25 | 94,00 | 0,97% | 156.898,00 |
| 20.02.2025 | 94,65 | 94,65 | 93,10 | 93,10 | -1,17% | 158.414,00 |
| 19.02.2025 | 95,50 | 96,25 | 94,15 | 94,20 | -1,57% | 136.182,00 |
| 18.02.2025 | 95,65 | 96,65 | 95,20 | 95,70 | 0,31% | 198.490,00 |
| 17.02.2025 | 94,10 | 96,05 | 93,50 | 95,40 | 1,17% | 145.075,00 |
| 14.02.2025 | 95,00 | 95,05 | 94,30 | 94,30 | -0,63% | 156.301,00 |
| 13.02.2025 | 94,60 | 95,10 | 94,00 | 94,90 | 0,32% | 149.122,00 |
| 12.02.2025 | 94,40 | 95,95 | 94,40 | 94,60 | 0,26% | 172.505,00 |
| 11.02.2025 | 94,70 | 94,80 | 93,75 | 94,35 | -0,37% | 112.639,00 |
| 10.02.2025 | 94,20 | 94,75 | 93,30 | 94,70 | 0,64% | 88.915,00 |
| 07.02.2025 | 94,50 | 94,75 | 93,65 | 94,10 | 0,00% | 138.533,00 |
| 06.02.2025 | 95,95 | 95,95 | 93,75 | 94,10 | -1,47% | 92.219,00 |
| 05.02.2025 | 94,25 | 95,50 | 93,70 | 95,50 | 1,49% | 88.873,00 |
| 04.02.2025 | 94,40 | 94,65 | 93,60 | 94,10 | -0,58% | 72.319,00 |
| 03.02.2025 | 92,15 | 94,65 | 91,50 | 94,65 | 0,96% | 118.804,00 |
| 31.01.2025 | 93,75 | 94,25 | 93,55 | 93,75 | -0,11% | 104.777,00 |
| 30.01.2025 | 92,90 | 94,30 | 92,90 | 93,85 | 1,13% | 101.717,00 |
| 29.01.2025 | 92,50 | 93,35 | 92,50 | 92,80 | 0,71% | 97.802,00 |
| 28.01.2025 | 92,15 | 93,00 | 91,85 | 92,15 | 0,00% | 164.439,00 |
| 27.01.2025 | 91,05 | 92,15 | 90,55 | 92,15 | 0,49% | 87.845,00 |
| 24.01.2025 | 91,95 | 91,95 | 90,25 | 91,70 | -0,11% | 96.044,00 |
| 23.01.2025 | 93,10 | 93,55 | 91,60 | 91,80 | -0,97% | 140.439,00 |
| 22.01.2025 | 90,80 | 92,80 | 90,80 | 92,70 | 2,21% | 128.675,00 |
| 21.01.2025 | 90,10 | 90,95 | 89,80 | 90,70 | 0,33% | 139.845,00 |
| 20.01.2025 | 90,15 | 90,80 | 90,10 | 90,40 | 0,50% | 60.767,00 |
| 17.01.2025 | 89,25 | 90,15 | 89,10 | 89,95 | 0,50% | 105.733,00 |
| 16.01.2025 | 89,30 | 89,75 | 89,05 | 89,50 | 0,51% | 110.462,00 |
| 15.01.2025 | 88,45 | 89,15 | 88,45 | 89,05 | 0,74% | 115.334,00 |
| 14.01.2025 | 87,80 | 89,00 | 87,70 | 88,40 | 1,38% | 112.065,00 |
| 13.01.2025 | 88,70 | 89,40 | 87,20 | 87,20 | -2,35% | 97.658,00 |
| 10.01.2025 | 88,00 | 89,30 | 87,80 | 89,30 | 1,30% | 114.899,00 |
| 09.01.2025 | 87,50 | 88,55 | 87,25 | 88,15 | 0,63% | 85.710,00 |
| 08.01.2025 | 86,90 | 87,75 | 86,65 | 87,60 | 0,81% | 137.895,00 |
| 07.01.2025 | 86,30 | 87,00 | 86,15 | 86,90 | 1,05% | 150.667,00 |
| 06.01.2025 | 86,25 | 86,50 | 85,75 | 86,00 | -0,06% | 101.322,00 |
| 03.01.2025 | 86,25 | 86,45 | 85,65 | 86,05 | -0,46% | 79.109,00 |
| 02.01.2025 | 84,90 | 86,45 | 84,75 | 86,45 | 1,59% | 147.224,00 |
| 30.12.2024 | 85,40 | 85,40 | 84,70 | 85,10 | -0,58% | 47.944,00 |
| 27.12.2024 | 85,80 | 87,20 | 84,15 | 85,60 | -0,17% | 79.588,00 |
| 23.12.2024 | 84,50 | 85,75 | 84,15 | 85,75 | 1,42% | 137.861,00 |
| 20.12.2024 | 83,60 | 84,55 | 82,95 | 84,55 | 0,59% | 308.758,00 |
| 19.12.2024 | 84,50 | 85,10 | 83,40 | 84,05 | -1,47% | 203.787,00 |
| 18.12.2024 | 86,40 | 86,60 | 85,10 | 85,30 | -1,04% | 149.949,00 |
| 17.12.2024 | 87,40 | 87,55 | 86,20 | 86,20 | -1,77% | 160.481,00 |
| 16.12.2024 | 86,85 | 87,75 | 86,35 | 87,75 | 0,92% | 166.701,00 |
| 13.12.2024 | 87,60 | 88,35 | 86,40 | 86,95 | -0,80% | 170.847,00 |
| 12.12.2024 | 88,15 | 88,25 | 87,45 | 87,65 | -0,34% | 131.109,00 |
| 11.12.2024 | 87,00 | 87,95 | 86,75 | 87,95 | 0,80% | 157.026,00 |
| 10.12.2024 | 87,30 | 88,15 | 86,95 | 87,25 | -0,46% | 245.869,00 |
| 09.12.2024 | 90,60 | 90,60 | 87,45 | 87,65 | -2,72% | 134.412,00 |
| 06.12.2024 | 89,85 | 90,10 | 88,45 | 90,10 | -0,06% | 172.839,00 |
| 05.12.2024 | 88,85 | 90,15 | 88,85 | 90,15 | 1,24% | 187.228,00 |
| 04.12.2024 | 87,55 | 89,20 | 87,55 | 89,05 | 2,12% | 136.340,00 |
| 03.12.2024 | 86,10 | 87,20 | 85,55 | 87,20 | 1,16% | 112.473,00 |
| 02.12.2024 | 85,25 | 86,20 | 84,50 | 86,20 | 1,35% | 100.670,00 |
| 29.11.2024 | 84,75 | 85,05 | 84,40 | 85,05 | 0,06% | 113.024,00 |
| 28.11.2024 | 85,45 | 85,75 | 85,00 | 85,00 | -0,47% | 80.852,00 |
| 27.11.2024 | 85,35 | 85,60 | 84,95 | 85,40 | 0,35% | 99.272,00 |
| 26.11.2024 | 85,70 | 85,80 | 84,75 | 85,10 | -0,06% | 135.482,00 |
| 25.11.2024 | 85,75 | 85,75 | 84,35 | 85,15 | -0,41% | 946.815,00 |
| 22.11.2024 | 84,45 | 85,60 | 84,45 | 85,50 | 1,06% | 106.591,00 |
| 21.11.2024 | 84,75 | 85,20 | 84,45 | 84,60 | 0,18% | 117.342,00 |
| 20.11.2024 | 84,70 | 85,05 | 84,10 | 84,45 | 0,24% | 65.101,00 |
| 19.11.2024 | 84,25 | 84,60 | 83,45 | 84,25 | -0,06% | 110.276,00 |
| 18.11.2024 | 84,45 | 85,10 | 83,70 | 84,30 | -0,06% | 80.457,00 |
| 15.11.2024 | 84,60 | 85,10 | 84,10 | 84,35 | -0,41% | 87.469,00 |
| 14.11.2024 | 84,20 | 85,05 | 83,85 | 84,70 | 1,74% | 144.274,00 |
| 13.11.2024 | 85,55 | 85,55 | 83,00 | 83,25 | -2,57% | 179.191,00 |
| 12.11.2024 | 85,50 | 85,85 | 84,55 | 85,45 | -0,35% | 141.370,00 |
| 11.11.2024 | 83,70 | 86,20 | 83,70 | 85,75 | 2,63% | 120.376,00 |
| 08.11.2024 | 82,95 | 84,00 | 82,95 | 83,55 | 0,91% | 134.567,00 |
| 07.11.2024 | 83,55 | 83,90 | 82,20 | 82,80 | -0,84% | 108.688,00 |
| 06.11.2024 | 84,20 | 85,10 | 83,50 | 83,50 | -0,42% | 125.559,00 |
| 05.11.2024 | 82,80 | 84,00 | 82,65 | 83,85 | 1,64% | 92.406,00 |
| 04.11.2024 | 83,10 | 83,10 | 81,60 | 82,50 | -0,60% | 84.816,00 |
| 01.11.2024 | 82,40 | 83,00 | 79,35 | 83,00 | 4,86% | 131.836,00 |
| 31.10.2024 | 80,35 | 80,65 | 78,70 | 79,15 | -1,43% | 182.441,00 |
| 30.10.2024 | 81,10 | 81,10 | 80,00 | 80,30 | -0,43% | 92.568,00 |
| 29.10.2024 | 81,25 | 81,85 | 80,65 | 80,65 | -0,62% | 101.588,00 |
| 28.10.2024 | 80,85 | 81,55 | 79,95 | 81,15 | 0,68% | 64.999,00 |
| 25.10.2024 | 80,00 | 80,60 | 79,30 | 80,60 | 0,31% | 82.722,00 |
| 24.10.2024 | 80,15 | 80,75 | 79,90 | 80,35 | -0,12% | 66.441,00 |
| 23.10.2024 | 80,35 | 81,90 | 79,95 | 80,45 | 0,37% | 91.481,00 |
| 22.10.2024 | 80,70 | 80,80 | 79,65 | 80,15 | -0,56% | 70.355,00 |
| 21.10.2024 | 80,40 | 80,70 | 80,35 | 80,60 | 0,12% | 66.381,00 |
| 18.10.2024 | 79,85 | 80,80 | 79,70 | 80,50 | 0,63% | 86.648,00 |
| 17.10.2024 | 77,30 | 80,00 | 76,75 | 80,00 | 1,33% | 75.082,00 |
| 16.10.2024 | 79,55 | 79,90 | 78,95 | 78,95 | -0,63% | 120.047,00 |
| 15.10.2024 | 80,00 | 80,60 | 79,45 | 79,45 | -0,63% | 96.678,00 |