100,650€
0,45%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 101,00 | 101,20 | 99,05 | 100,20 | -1,09% | 249.831,00 |
| 30.10.2025 | 102,10 | 102,80 | 97,50 | 101,30 | 3,00% | 311.157,00 |
| 29.10.2025 | 101,00 | 101,60 | 98,20 | 98,35 | -2,43% | 254.119,00 |
| 28.10.2025 | 102,20 | 102,40 | 100,80 | 100,80 | -1,27% | 206.219,00 |
| 27.10.2025 | 102,50 | 102,60 | 101,90 | 102,10 | 0,00% | 112.982,00 |
| 24.10.2025 | 102,20 | 102,40 | 101,10 | 102,10 | -0,20% | 210.209,00 |
| 23.10.2025 | 102,20 | 102,90 | 101,60 | 102,30 | -0,20% | 159.786,00 |
| 22.10.2025 | 101,40 | 103,20 | 101,40 | 102,50 | 1,38% | 191.915,00 |
| 21.10.2025 | 100,90 | 101,10 | 100,50 | 101,10 | 0,60% | 242.430,00 |
| 20.10.2025 | 101,40 | 102,10 | 100,50 | 100,50 | -0,59% | 193.284,00 |
| 17.10.2025 | 101,70 | 102,20 | 100,40 | 101,10 | -1,46% | 150.148,00 |
| 16.10.2025 | 102,70 | 102,70 | 100,70 | 102,60 | -0,29% | 308.142,00 |
| 15.10.2025 | 103,10 | 103,10 | 101,60 | 102,90 | -0,68% | 126.361,00 |
| 14.10.2025 | 102,60 | 103,70 | 102,20 | 103,60 | 0,39% | 243.167,00 |
| 13.10.2025 | 103,00 | 103,50 | 102,30 | 103,20 | 0,88% | 173.081,00 |
| 10.10.2025 | 103,90 | 104,20 | 102,30 | 102,30 | -1,92% | 187.983,00 |
| 09.10.2025 | 104,00 | 104,70 | 103,40 | 104,30 | -0,10% | 176.059,00 |
| 08.10.2025 | 104,70 | 105,50 | 104,30 | 104,40 | 0,10% | 116.204,00 |
| 07.10.2025 | 104,90 | 106,20 | 104,10 | 104,30 | 0,19% | 235.848,00 |
| 06.10.2025 | 104,70 | 105,50 | 103,10 | 104,10 | -0,10% | 164.805,00 |
| 03.10.2025 | 104,10 | 105,20 | 103,50 | 104,20 | 0,19% | 174.036,00 |
| 02.10.2025 | 105,40 | 105,60 | 102,90 | 104,00 | -1,42% | 238.790,00 |
| 01.10.2025 | 105,60 | 106,10 | 105,00 | 105,50 | -1,03% | 185.240,00 |
| 30.09.2025 | 104,10 | 107,80 | 103,90 | 106,60 | 2,11% | 270.313,00 |
| 29.09.2025 | 104,00 | 104,90 | 104,00 | 104,40 | 0,97% | 128.237,00 |
| 26.09.2025 | 104,10 | 104,20 | 103,00 | 103,40 | -0,29% | 171.826,00 |
| 25.09.2025 | 103,90 | 104,30 | 103,30 | 103,70 | 0,19% | 178.949,00 |
| 24.09.2025 | 104,60 | 105,00 | 103,50 | 103,50 | -0,96% | 184.214,00 |
| 23.09.2025 | 105,00 | 105,20 | 104,30 | 104,50 | -0,29% | 136.303,00 |
| 22.09.2025 | 104,30 | 106,00 | 103,90 | 104,80 | 2,44% | 286.005,00 |
| 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 | -1,69% | 148.365,00 |
| 10.09.2025 | 112,50 | 113,90 | 112,50 | 112,70 | 1,90% | 12.038,00 |
| 08.09.2025 | 110,80 | 111,10 | 110,50 | 110,60 | 0,27% | 3.175,00 |
| 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 | -0,87% | 60.072,00 |
| 21.08.2025 | 114,00 | 115,10 | 113,30 | 115,10 | 0,96% | 21.205,00 |
| 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 |