117,100€
1,21%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 116,70 | 117,80 | 116,40 | 117,10 | 1,21% | 34.900,00 |
| 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 | 0,25% | 139.930,00 |
| 30.05.2025 | 119,00 | 119,90 | 119,00 | 119,90 | 0,84% | 457.332,00 |
| 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 |
| 02.05.2025 | 105,50 | 105,90 | 104,30 | 105,20 | 0,48% | 196.720,00 |
| 30.04.2025 | 103,60 | 104,70 | 103,10 | 104,70 | 1,55% | 202.644,00 |
| 29.04.2025 | 102,40 | 103,10 | 101,80 | 103,10 | 0,78% | 195.471,00 |
| 28.04.2025 | 102,40 | 103,10 | 101,30 | 102,30 | 0,00% | 126.679,00 |
| 25.04.2025 | 102,60 | 102,70 | 100,70 | 102,30 | 0,00% | 129.864,00 |
| 24.04.2025 | 100,70 | 102,50 | 100,40 | 102,30 | 1,29% | 132.717,00 |
| 23.04.2025 | 102,00 | 102,50 | 100,30 | 101,00 | -0,10% | 192.754,00 |
| 22.04.2025 | 100,80 | 101,70 | 100,50 | 101,10 | -0,10% | 120.240,00 |
| 17.04.2025 | 101,00 | 101,30 | 100,00 | 101,20 | 0,00% | 126.101,00 |
| 16.04.2025 | 101,50 | 101,50 | 100,20 | 101,20 | -0,39% | 176.079,00 |
| 15.04.2025 | 98,80 | 101,70 | 98,75 | 101,60 | 3,20% | 177.396,00 |
| 14.04.2025 | 98,85 | 99,10 | 98,05 | 98,45 | 1,39% | 166.211,00 |
| 11.04.2025 | 97,95 | 98,10 | 95,95 | 97,10 | 1,25% | 243.669,00 |
| 10.04.2025 | 96,60 | 97,45 | 95,45 | 95,90 | 3,68% | 129.084,00 |
| 09.04.2025 | 92,70 | 94,25 | 91,70 | 92,50 | -2,32% | 188.575,00 |
| 08.04.2025 | 91,65 | 94,80 | 91,65 | 94,70 | 4,53% | 181.978,00 |
| 07.04.2025 | 90,50 | 94,80 | 88,70 | 90,60 | -3,41% | 320.435,00 |
| 04.04.2025 | 98,70 | 99,10 | 92,95 | 93,80 | -4,82% | 212.019,00 |
| 03.04.2025 | 96,60 | 98,75 | 96,50 | 98,55 | 0,97% | 179.708,00 |
| 02.04.2025 | 97,80 | 98,35 | 96,80 | 97,60 | -0,46% | 182.008,00 |
| 01.04.2025 | 96,95 | 98,05 | 96,55 | 98,05 | 1,71% | 163.294,00 |
| 31.03.2025 | 95,00 | 96,40 | 94,40 | 96,40 | 0,68% | 196.328,00 |
| 28.03.2025 | 96,75 | 97,10 | 95,65 | 95,75 | -1,24% | 120.598,00 |
| 27.03.2025 | 97,65 | 97,90 | 96,00 | 96,95 | -0,92% | 156.207,00 |
| 26.03.2025 | 98,55 | 99,05 | 97,85 | 97,85 | -0,61% | 187.195,00 |
| 25.03.2025 | 97,90 | 99,30 | 97,20 | 98,45 | 0,92% | 236.599,00 |
| 24.03.2025 | 97,90 | 98,20 | 96,80 | 97,55 | 0,10% | 147.661,00 |
| 21.03.2025 | 96,90 | 97,70 | 96,05 | 97,45 | 0,00% | 474.860,00 |
| 20.03.2025 | 97,70 | 97,85 | 95,95 | 97,45 | -0,51% | 133.902,00 |
| 19.03.2025 | 98,10 | 98,70 | 96,95 | 97,95 | -0,41% | 188.846,00 |
| 18.03.2025 | 98,00 | 99,40 | 97,60 | 98,35 | 0,51% | 220.657,00 |
| 17.03.2025 | 96,55 | 98,10 | 96,25 | 97,85 | 1,61% | 142.705,00 |
| 14.03.2025 | 93,15 | 96,30 | 93,00 | 96,30 | 3,16% | 264.150,00 |
| 13.03.2025 | 91,90 | 93,45 | 91,60 | 93,35 | 1,52% | 273.061,00 |
| 12.03.2025 | 93,20 | 93,70 | 91,70 | 91,95 | -0,86% | 261.547,00 |
| 11.03.2025 | 94,85 | 95,80 | 92,50 | 92,75 | -1,96% | 309.224,00 |
| 10.03.2025 | 98,50 | 98,60 | 94,55 | 94,60 | -3,86% | 172.690,00 |
| 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 |