Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 79,55 | 80,20 | 79,30 | 79,95 | 0,95% | 79.097,00 |
| 11.10.2024 | 78,90 | 79,50 | 78,50 | 79,20 | 0,96% | 60.557,00 |
| 10.10.2024 | 79,80 | 79,80 | 78,00 | 78,45 | -1,81% | 78.050,00 |
| 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 |