71,875€
0,59%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2024 | 72,00 | 73,40 | 71,45 | 73,05 | 1,74% | 96.095,00 |
| 21.05.2024 | 72,00 | 72,05 | 71,40 | 71,80 | -0,21% | 104.735,00 |
| 20.05.2024 | 71,90 | 72,15 | 71,55 | 71,95 | 0,07% | 44.327,00 |
| 17.05.2024 | 71,00 | 71,95 | 70,50 | 71,90 | 0,98% | 106.150,00 |
| 16.05.2024 | 71,30 | 71,45 | 70,85 | 71,20 | 0,00% | 119.148,00 |
| 15.05.2024 | 71,55 | 71,55 | 68,05 | 71,20 | -0,14% | 178.157,00 |
| 14.05.2024 | 70,60 | 71,30 | 70,30 | 71,30 | 1,71% | 118.959,00 |
| 13.05.2024 | 71,85 | 71,85 | 69,80 | 70,10 | -1,48% | 93.844,00 |
| 10.05.2024 | 71,75 | 71,80 | 70,75 | 71,15 | -0,56% | 149.250,00 |
| 09.05.2024 | 71,65 | 72,50 | 71,55 | 71,55 | -0,28% | 75.596,00 |
| 08.05.2024 | 71,50 | 72,75 | 71,50 | 71,75 | 0,49% | 97.893,00 |
| 07.05.2024 | 71,00 | 71,50 | 70,20 | 71,40 | 1,06% | 103.628,00 |
| 06.05.2024 | 69,65 | 71,05 | 69,65 | 70,65 | 1,51% | 61.231,00 |
| 03.05.2024 | 69,75 | 70,30 | 69,30 | 69,60 | -0,22% | 148.606,00 |
| 02.05.2024 | 72,05 | 72,90 | 69,40 | 69,75 | 0,94% | 171.158,00 |
| 30.04.2024 | 68,90 | 69,50 | 68,40 | 69,10 | 0,36% | 127.093,00 |
| 29.04.2024 | 69,40 | 69,40 | 68,80 | 68,85 | -0,22% | 140.854,00 |
| 26.04.2024 | 68,85 | 69,15 | 68,10 | 69,00 | 0,66% | 99.071,00 |
| 25.04.2024 | 68,85 | 68,85 | 67,90 | 68,55 | -0,80% | 75.062,00 |
| 24.04.2024 | 68,75 | 69,65 | 68,75 | 69,10 | 0,44% | 96.289,00 |
| 23.04.2024 | 67,90 | 70,35 | 67,90 | 68,80 | 1,47% | 151.303,00 |
| 22.04.2024 | 67,35 | 68,10 | 67,25 | 67,80 | 1,35% | 107.780,00 |
| 19.04.2024 | 67,25 | 67,25 | 64,45 | 66,90 | -1,04% | 156.582,00 |
| 18.04.2024 | 67,35 | 67,95 | 67,00 | 67,60 | 0,82% | 95.019,00 |
| 17.04.2024 | 66,50 | 67,20 | 66,45 | 67,05 | -0,30% | 140.455,00 |
| 16.04.2024 | 67,20 | 67,35 | 66,85 | 67,25 | -1,39% | 82.193,00 |
| 15.04.2024 | 67,95 | 69,05 | 67,65 | 68,20 | 0,15% | 70.002,00 |
| 12.04.2024 | 69,45 | 69,80 | 67,85 | 68,10 | -1,23% | 89.671,00 |
| 11.04.2024 | 68,90 | 69,35 | 68,50 | 68,95 | 0,15% | 90.068,00 |
| 10.04.2024 | 69,10 | 69,40 | 67,70 | 68,85 | 0,00% | 81.024,00 |
| 09.04.2024 | 70,30 | 70,45 | 68,85 | 68,85 | -2,89% | 137.380,00 |
| 08.04.2024 | 70,60 | 71,15 | 70,45 | 70,90 | 0,28% | 69.561,00 |
| 05.04.2024 | 69,40 | 70,90 | 69,40 | 70,70 | 0,86% | 121.834,00 |
| 04.04.2024 | 70,85 | 71,15 | 69,90 | 70,10 | -0,92% | 163.613,00 |
| 03.04.2024 | 69,45 | 70,85 | 69,45 | 70,75 | 1,95% | 131.119,00 |
| 02.04.2024 | 70,40 | 70,90 | 69,30 | 69,40 | -0,66% | 174.797,00 |
| 28.03.2024 | 69,38 | 70,18 | 68,82 | 69,86 | 1,01% | 122.265,00 |
| 27.03.2024 | 68,60 | 69,16 | 68,22 | 69,16 | 0,55% | 150.318,00 |
| 26.03.2024 | 68,08 | 68,78 | 67,74 | 68,78 | 1,00% | 106.951,00 |
| 25.03.2024 | 68,06 | 68,28 | 67,54 | 68,10 | 0,03% | 183.738,00 |
| 22.03.2024 | 67,56 | 68,40 | 67,56 | 68,08 | 0,50% | 101.785,00 |
| 21.03.2024 | 66,88 | 67,74 | 66,32 | 67,74 | 2,02% | 135.492,00 |
| 20.03.2024 | 67,44 | 67,72 | 66,40 | 66,40 | -1,28% | 155.926,00 |
| 19.03.2024 | 67,62 | 68,24 | 66,66 | 67,26 | -2,58% | 167.795,00 |
| 18.03.2024 | 69,00 | 69,38 | 68,40 | 69,04 | -0,17% | 86.077,00 |
| 15.03.2024 | 69,08 | 69,86 | 68,96 | 69,16 | -0,20% | 227.068,00 |
| 14.03.2024 | 69,06 | 69,40 | 68,66 | 69,30 | 0,70% | 126.551,00 |
| 13.03.2024 | 68,48 | 69,20 | 68,24 | 68,82 | 0,67% | 104.071,00 |
| 12.03.2024 | 68,42 | 68,54 | 67,98 | 68,36 | 0,26% | 57.390,00 |
| 11.03.2024 | 68,10 | 68,96 | 68,02 | 68,18 | -0,50% | 73.315,00 |
| 08.03.2024 | 68,88 | 69,26 | 67,78 | 68,52 | 1,75% | 109.174,00 |
| 07.03.2024 | 68,10 | 68,22 | 67,04 | 67,34 | -1,26% | 155.800,00 |
| 06.03.2024 | 68,40 | 68,58 | 67,92 | 68,20 | -0,23% | 154.485,00 |