79,900€
0,95%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 79,35 | 80,00 | 79,10 | 79,90 | 0,95% | 98.741,00 |
| 08.10.2024 | 78,00 | 79,15 | 77,75 | 79,15 | 1,60% | 124.709,00 |
| 07.10.2024 | 77,95 | 78,05 | 77,15 | 77,90 | 0,52% | 100.608,00 |
| 04.10.2024 | 77,35 | 78,00 | 77,35 | 77,50 | -0,13% | 77.491,00 |
| 03.10.2024 | 77,80 | 77,95 | 77,45 | 77,60 | -0,39% | 64.850,00 |
| 02.10.2024 | 78,25 | 78,70 | 77,75 | 77,90 | -0,51% | 76.949,00 |
| 01.10.2024 | 77,40 | 79,35 | 77,40 | 78,30 | 1,36% | 107.105,00 |
| 30.09.2024 | 77,65 | 78,35 | 77,05 | 77,25 | -0,58% | 190.861,00 |
| 27.09.2024 | 77,85 | 78,25 | 77,25 | 77,70 | -0,13% | 115.771,00 |
| 26.09.2024 | 78,70 | 78,90 | 77,80 | 77,80 | -0,70% | 130.820,00 |
| 25.09.2024 | 77,40 | 78,35 | 77,15 | 78,35 | 0,90% | 102.858,00 |
| 24.09.2024 | 77,60 | 77,70 | 77,20 | 77,65 | 0,39% | 137.986,00 |
| 23.09.2024 | 76,75 | 77,55 | 76,25 | 77,35 | 2,45% | 120.409,00 |
| 20.09.2024 | 75,50 | 75,75 | 75,00 | 75,50 | -0,13% | 339.304,00 |
| 19.09.2024 | 74,25 | 75,60 | 74,25 | 75,60 | 1,96% | 112.651,00 |
| 18.09.2024 | 74,60 | 75,15 | 74,10 | 74,15 | -0,87% | 123.708,00 |
| 17.09.2024 | 74,00 | 74,80 | 73,35 | 74,80 | 1,49% | 167.391,00 |
| 16.09.2024 | 73,10 | 73,95 | 72,95 | 73,70 | 0,27% | 106.119,00 |
| 13.09.2024 | 72,65 | 73,50 | 72,50 | 73,50 | 1,10% | 72.885,00 |
| 12.09.2024 | 72,05 | 72,80 | 72,05 | 72,70 | 1,82% | 119.724,00 |
| 11.09.2024 | 73,75 | 73,75 | 70,70 | 71,40 | -2,72% | 97.866,00 |
| 10.09.2024 | 73,40 | 74,50 | 73,40 | 73,40 | -0,27% | 180.247,00 |
| 09.09.2024 | 72,55 | 73,65 | 72,35 | 73,60 | 1,59% | 107.155,00 |
| 06.09.2024 | 72,35 | 72,70 | 71,70 | 72,45 | 0,21% | 97.534,00 |
| 05.09.2024 | 70,90 | 72,40 | 70,85 | 72,30 | 1,97% | 137.213,00 |
| 04.09.2024 | 68,90 | 70,90 | 68,70 | 70,90 | 1,72% | 153.054,00 |
| 03.09.2024 | 70,30 | 70,75 | 69,20 | 69,70 | -0,85% | 113.359,00 |
| 02.09.2024 | 71,00 | 71,45 | 70,30 | 70,30 | 1,74% | 115.195,00 |
| 30.08.2024 | 68,60 | 69,65 | 68,55 | 69,10 | 0,22% | 211.557,00 |
| 29.08.2024 | 68,00 | 68,95 | 68,00 | 68,95 | 1,40% | 69.822,00 |
| 28.08.2024 | 68,75 | 68,75 | 67,85 | 68,00 | 0,00% | 92.130,00 |
| 27.08.2024 | 68,45 | 68,65 | 67,70 | 68,00 | -0,44% | 90.855,00 |
| 26.08.2024 | 68,00 | 68,55 | 67,85 | 68,30 | 0,59% | 62.320,00 |
| 23.08.2024 | 67,65 | 68,05 | 66,90 | 67,90 | 0,67% | 68.730,00 |
| 22.08.2024 | 67,30 | 68,20 | 66,95 | 67,45 | 0,22% | 92.992,00 |
| 21.08.2024 | 67,15 | 67,30 | 66,75 | 67,30 | 0,15% | 113.691,00 |
| 20.08.2024 | 67,15 | 68,25 | 67,00 | 67,20 | 0,45% | 111.419,00 |
| 19.08.2024 | 66,15 | 67,15 | 65,90 | 66,90 | 1,13% | 169.456,00 |
| 16.08.2024 | 68,30 | 68,40 | 66,00 | 66,15 | -4,20% | 225.393,00 |
| 15.08.2024 | 68,90 | 69,40 | 68,30 | 69,05 | 0,22% | 82.925,00 |
| 14.08.2024 | 69,10 | 69,75 | 68,50 | 68,90 | -0,14% | 68.294,00 |
| 13.08.2024 | 68,65 | 69,30 | 68,60 | 69,00 | 0,66% | 109.706,00 |
| 12.08.2024 | 68,25 | 69,40 | 68,25 | 68,55 | 0,51% | 70.068,00 |
| 09.08.2024 | 69,65 | 70,40 | 67,95 | 68,20 | -1,87% | 126.042,00 |
| 08.08.2024 | 71,80 | 71,80 | 67,35 | 69,50 | -3,20% | 188.926,00 |
| 07.08.2024 | 72,10 | 72,65 | 70,95 | 71,80 | 2,57% | 185.704,00 |
| 06.08.2024 | 70,50 | 70,60 | 69,60 | 70,00 | -0,85% | 142.477,00 |
| 05.08.2024 | 70,80 | 71,00 | 69,55 | 70,60 | -1,81% | 87.449,00 |
| 02.08.2024 | 72,00 | 72,35 | 71,35 | 71,90 | -0,62% | 45.547,00 |
| 01.08.2024 | 73,05 | 73,30 | 71,95 | 72,35 | -1,16% | 88.960,00 |
| 31.07.2024 | 72,75 | 73,85 | 72,55 | 73,20 | 0,69% | 130.995,00 |
| 30.07.2024 | 71,95 | 72,80 | 71,80 | 72,70 | 1,04% | 104.353,00 |
| 29.07.2024 | 72,75 | 72,80 | 71,75 | 71,95 | 0,14% | 53.755,00 |
| 26.07.2024 | 71,45 | 72,05 | 71,15 | 71,85 | 0,56% | 63.955,00 |
| 25.07.2024 | 72,00 | 72,00 | 70,90 | 71,45 | -0,90% | 92.404,00 |
| 24.07.2024 | 72,20 | 72,30 | 71,10 | 72,10 | -0,62% | 102.053,00 |
| 23.07.2024 | 73,95 | 73,95 | 72,40 | 72,55 | -1,43% | 85.109,00 |
| 22.07.2024 | 72,00 | 74,15 | 72,00 | 73,60 | 1,10% | 83.537,00 |
| 19.07.2024 | 72,40 | 73,30 | 72,10 | 72,80 | 0,69% | 98.440,00 |
| 18.07.2024 | 72,50 | 73,55 | 72,00 | 72,30 | -0,07% | 63.737,00 |
| 17.07.2024 | 72,00 | 72,50 | 71,75 | 72,35 | 0,28% | 72.409,00 |
| 16.07.2024 | 72,15 | 72,65 | 71,80 | 72,15 | -0,35% | 91.837,00 |
| 15.07.2024 | 73,00 | 73,00 | 72,00 | 72,40 | -0,41% | 44.797,00 |
| 12.07.2024 | 72,10 | 73,20 | 72,10 | 72,70 | 0,48% | 95.115,00 |
| 11.07.2024 | 71,95 | 72,70 | 71,90 | 72,35 | -0,82% | 67.053,00 |
| 10.07.2024 | 71,75 | 72,95 | 71,70 | 72,95 | 1,81% | 113.918,00 |
| 09.07.2024 | 71,20 | 72,05 | 70,90 | 71,65 | 0,35% | 114.588,00 |
| 08.07.2024 | 72,20 | 73,40 | 71,25 | 71,40 | -0,97% | 105.825,00 |
| 05.07.2024 | 71,35 | 72,20 | 71,10 | 72,10 | 0,84% | 76.899,00 |
| 04.07.2024 | 71,25 | 71,70 | 70,90 | 71,50 | 0,70% | 58.549,00 |
| 03.07.2024 | 71,10 | 71,25 | 70,25 | 71,00 | 0,64% | 149.263,00 |
| 02.07.2024 | 70,70 | 70,95 | 69,65 | 70,55 | -0,42% | 131.039,00 |
| 01.07.2024 | 71,50 | 71,80 | 70,85 | 70,85 | -0,49% | 118.140,00 |
| 28.06.2024 | 67,50 | 71,95 | 67,40 | 71,20 | -0,77% | 169.880,00 |
| 27.06.2024 | 72,50 | 72,55 | 71,55 | 71,75 | -0,97% | 108.862,00 |
| 26.06.2024 | 71,70 | 72,45 | 71,35 | 72,45 | 1,54% | 156.782,00 |
| 25.06.2024 | 71,30 | 71,80 | 70,95 | 71,35 | -0,14% | 87.861,00 |
| 24.06.2024 | 71,10 | 71,70 | 70,55 | 71,45 | 0,28% | 72.006,00 |
| 21.06.2024 | 71,30 | 71,30 | 70,30 | 71,25 | 0,92% | 306.178,00 |
| 20.06.2024 | 69,95 | 70,60 | 69,80 | 70,60 | 0,71% | 106.062,00 |
| 19.06.2024 | 69,65 | 70,15 | 69,35 | 70,10 | 0,50% | 91.051,00 |
| 18.06.2024 | 69,60 | 69,75 | 69,15 | 69,75 | 0,87% | 137.702,00 |
| 17.06.2024 | 70,05 | 71,10 | 69,15 | 69,15 | -1,78% | 135.623,00 |
| 14.06.2024 | 71,80 | 71,80 | 70,35 | 70,40 | -1,61% | 91.472,00 |
| 13.06.2024 | 72,95 | 72,95 | 71,55 | 71,55 | -1,65% | 153.673,00 |
| 12.06.2024 | 71,60 | 72,80 | 71,10 | 72,75 | 2,11% | 109.528,00 |
| 11.06.2024 | 71,50 | 72,25 | 71,20 | 71,25 | -0,35% | 133.676,00 |
| 10.06.2024 | 70,95 | 71,65 | 70,20 | 71,50 | -0,63% | 119.939,00 |
| 07.06.2024 | 71,95 | 72,00 | 71,55 | 71,95 | 0,28% | 117.959,00 |
| 06.06.2024 | 71,40 | 72,10 | 70,95 | 71,75 | 0,42% | 150.601,00 |
| 05.06.2024 | 70,50 | 71,80 | 70,25 | 71,45 | 1,85% | 114.697,00 |
| 04.06.2024 | 70,00 | 70,25 | 69,25 | 70,15 | -0,14% | 96.074,00 |
| 03.06.2024 | 69,70 | 70,25 | 68,75 | 70,25 | 1,52% | 136.735,00 |
| 31.05.2024 | 69,60 | 69,60 | 68,50 | 69,20 | -0,43% | 519.394,00 |
| 30.05.2024 | 69,00 | 71,20 | 68,90 | 69,50 | 0,43% | 123.962,00 |
| 29.05.2024 | 70,10 | 70,45 | 68,95 | 69,20 | -1,21% | 96.091,00 |
| 28.05.2024 | 72,40 | 72,40 | 70,05 | 70,05 | -2,03% | 158.832,00 |
| 27.05.2024 | 72,05 | 72,05 | 71,20 | 71,50 | -0,83% | 23.532,00 |
| 24.05.2024 | 72,70 | 73,15 | 71,70 | 72,10 | -1,30% | 91.354,00 |
| 23.05.2024 | 73,05 | 73,45 | 72,30 | 73,05 | 0,00% | 76.849,00 |