66,100€
1,30%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 65,55 | 66,95 | 65,50 | 66,00 | 1,15% | 214.954,00 |
| 13.04.2026 | 64,75 | 65,25 | 64,20 | 65,25 | -0,15% | 192.915,00 |
| 10.04.2026 | 65,00 | 67,00 | 64,60 | 65,35 | -0,31% | 203.293,00 |
| 09.04.2026 | 66,80 | 66,80 | 65,15 | 65,55 | -2,24% | 224.284,00 |
| 08.04.2026 | 68,70 | 68,95 | 67,05 | 67,05 | 1,98% | 258.644,00 |
| 07.04.2026 | 66,80 | 67,20 | 65,35 | 65,75 | -1,65% | 238.535,00 |
| 02.04.2026 | 63,85 | 66,35 | 63,85 | 66,85 | 2,85% | 334.453,00 |
| 01.04.2026 | 66,65 | 67,35 | 63,60 | 65,00 | -1,52% | 370.263,00 |
| 31.03.2026 | 66,20 | 66,75 | 65,75 | 66,00 | 0,92% | 307.925,00 |
| 30.03.2026 | 63,10 | 65,40 | 62,70 | 65,40 | 3,24% | 328.158,00 |
| 27.03.2026 | 63,30 | 64,00 | 62,85 | 63,35 | 0,08% | 248.744,00 |
| 26.03.2026 | 64,00 | 64,80 | 62,75 | 63,30 | -1,94% | 321.994,00 |
| 25.03.2026 | 63,50 | 65,35 | 63,25 | 64,55 | 2,06% | 347.922,00 |
| 24.03.2026 | 64,50 | 65,20 | 62,70 | 63,25 | -1,94% | 235.093,00 |
| 23.03.2026 | 64,05 | 65,65 | 63,20 | 64,50 | -0,54% | 353.418,00 |
| 20.03.2026 | 66,70 | 66,75 | 64,70 | 64,85 | -2,11% | 442.321,00 |
| 19.03.2026 | 67,20 | 67,65 | 66,25 | 66,25 | -2,14% | 292.473,00 |
| 18.03.2026 | 69,55 | 70,05 | 67,70 | 67,70 | -2,66% | 194.401,00 |
| 17.03.2026 | 70,50 | 70,55 | 69,10 | 69,55 | -1,56% | 302.659,00 |
| 16.03.2026 | 71,70 | 71,70 | 69,55 | 70,65 | -1,33% | 235.806,00 |
| 13.03.2026 | 71,60 | 72,50 | 71,10 | 71,60 | 0,00% | 186.582,00 |
| 12.03.2026 | 72,50 | 73,35 | 71,30 | 71,60 | -1,78% | 297.871,00 |
| 11.03.2026 | 72,60 | 73,45 | 72,10 | 72,90 | 0,14% | 228.530,00 |
| 10.03.2026 | 74,60 | 74,95 | 72,80 | 72,80 | -1,89% | 306.665,00 |
| 09.03.2026 | 74,80 | 75,05 | 73,30 | 74,20 | -0,34% | 385.229,00 |
| 06.03.2026 | 72,60 | 74,60 | 72,00 | 74,45 | 2,76% | 474.920,00 |
| 05.03.2026 | 70,70 | 72,65 | 69,70 | 72,45 | 1,97% | 413.488,00 |
| 04.03.2026 | 69,50 | 71,10 | 68,65 | 71,05 | 2,97% | 248.589,00 |
| 03.03.2026 | 70,00 | 70,35 | 68,20 | 69,00 | -1,92% | 316.682,00 |
| 02.03.2026 | 70,25 | 71,50 | 69,80 | 70,35 | -2,63% | 303.991,00 |
| 27.02.2026 | 69,15 | 72,35 | 69,15 | 72,25 | 4,71% | 766.256,00 |
| 26.02.2026 | 68,75 | 69,65 | 63,90 | 69,00 | -0,43% | 716.111,00 |
| 25.02.2026 | 70,05 | 70,35 | 69,05 | 69,30 | -0,57% | 336.731,00 |
| 24.02.2026 | 69,30 | 70,30 | 68,85 | 69,70 | 0,07% | 288.112,00 |
| 23.02.2026 | 70,85 | 71,60 | 69,40 | 69,65 | -1,49% | 215.874,00 |
| 20.02.2026 | 70,00 | 71,45 | 69,90 | 70,70 | 1,58% | 274.868,00 |
| 19.02.2026 | 68,60 | 70,15 | 68,60 | 69,60 | 1,31% | 214.730,00 |
| 18.02.2026 | 68,00 | 68,70 | 67,05 | 68,70 | 0,37% | 265.335,00 |
| 17.02.2026 | 67,85 | 68,85 | 67,85 | 68,45 | 1,11% | 206.258,00 |
| 16.02.2026 | 68,80 | 70,45 | 67,70 | 67,70 | -0,95% | 302.660,00 |
| 13.02.2026 | 67,80 | 68,85 | 67,65 | 68,35 | 1,18% | 371.295,00 |
| 12.02.2026 | 72,25 | 72,65 | 67,55 | 67,55 | -6,12% | 718.025,00 |
| 11.02.2026 | 74,35 | 74,90 | 71,75 | 71,95 | -4,07% | 372.645,00 |
| 10.02.2026 | 75,05 | 75,55 | 74,40 | 75,00 | 0,13% | 239.366,00 |
| 09.02.2026 | 76,40 | 76,50 | 74,25 | 74,90 | 1,15% | 365.540,00 |
| 06.02.2026 | 74,15 | 74,80 | 73,40 | 74,05 | -0,80% | 288.478,00 |
| 05.02.2026 | 75,60 | 76,15 | 74,25 | 74,65 | -0,93% | 387.191,00 |
| 04.02.2026 | 79,25 | 79,25 | 74,35 | 75,35 | -5,40% | 623.006,00 |
| 03.02.2026 | 83,10 | 83,70 | 79,65 | 79,65 | -5,18% | 353.153,00 |
| 02.02.2026 | 83,95 | 85,05 | 83,20 | 84,00 | -0,06% | 186.892,00 |
| 30.01.2026 | 82,90 | 84,75 | 82,90 | 84,05 | 1,57% | 221.191,00 |
| 29.01.2026 | 86,35 | 86,35 | 82,75 | 82,75 | -3,33% | 220.376,00 |
| 28.01.2026 | 85,00 | 86,15 | 84,70 | 85,60 | 0,06% | 139.438,00 |
| 27.01.2026 | 85,65 | 86,30 | 85,00 | 85,55 | -0,12% | 226.234,00 |
| 26.01.2026 | 85,05 | 86,15 | 84,90 | 85,65 | 0,23% | 124.000,00 |
| 23.01.2026 | 85,90 | 86,10 | 84,45 | 85,45 | 0,47% | 160.968,00 |
| 22.01.2026 | 84,50 | 85,85 | 83,90 | 85,05 | 2,22% | 196.975,00 |
| 21.01.2026 | 82,90 | 84,00 | 82,25 | 83,20 | -0,06% | 171.122,00 |
| 20.01.2026 | 83,00 | 83,95 | 82,60 | 83,25 | -0,48% | 195.342,00 |
| 19.01.2026 | 85,00 | 85,35 | 83,65 | 83,65 | -2,62% | 127.795,00 |
| 16.01.2026 | 85,40 | 86,40 | 85,00 | 85,90 | -0,12% | 165.979,00 |
| 15.01.2026 | 86,55 | 86,65 | 84,70 | 86,00 | -0,29% | 230.812,00 |
| 14.01.2026 | 86,75 | 87,60 | 85,45 | 86,25 | -0,58% | 209.298,00 |
| 13.01.2026 | 86,60 | 86,85 | 86,05 | 86,75 | 0,29% | 167.967,00 |
| 12.01.2026 | 85,75 | 86,65 | 85,55 | 86,50 | 0,58% | 187.039,00 |
| 09.01.2026 | 85,50 | 86,00 | 84,85 | 86,00 | 2,26% | 220.263,00 |
| 08.01.2026 | 83,20 | 84,25 | 82,70 | 84,10 | 1,14% | 322.529,00 |
| 07.01.2026 | 86,25 | 86,30 | 80,60 | 83,15 | -3,59% | 560.988,00 |
| 06.01.2026 | 89,40 | 89,40 | 85,70 | 86,25 | 0,17% | 205.399,00 |
| 05.01.2026 | 84,50 | 86,60 | 84,40 | 86,10 | 2,01% | 166.344,00 |
| 02.01.2026 | 85,85 | 86,30 | 84,10 | 84,40 | -1,63% | 148.292,00 |
| 30.12.2025 | 85,70 | 86,00 | 85,35 | 85,80 | 0,53% | 89.424,00 |
| 29.12.2025 | 85,80 | 86,10 | 85,20 | 85,35 | -0,64% | 108.212,00 |
| 23.12.2025 | 86,05 | 86,25 | 85,60 | 85,90 | -0,12% | 68.224,00 |
| 22.12.2025 | 86,25 | 86,35 | 85,55 | 86,00 | -0,29% | 72.279,00 |
| 19.12.2025 | 86,10 | 86,35 | 85,25 | 86,25 | -0,40% | 436.090,00 |
| 18.12.2025 | 85,90 | 86,60 | 85,20 | 86,60 | 0,06% | 133.432,00 |
| 17.12.2025 | 86,10 | 86,55 | 85,10 | 86,55 | 0,82% | 194.741,00 |
| 16.12.2025 | 87,20 | 87,20 | 85,60 | 85,85 | -1,04% | 159.636,00 |
| 15.12.2025 | 86,25 | 87,10 | 85,40 | 86,75 | 0,06% | 173.859,00 |
| 12.12.2025 | 86,60 | 86,70 | 85,60 | 86,70 | 0,46% | 214.924,00 |
| 11.12.2025 | 86,70 | 87,05 | 85,90 | 86,30 | -0,17% | 115.377,00 |
| 10.12.2025 | 87,00 | 87,25 | 86,35 | 86,45 | -0,23% | 153.482,00 |
| 09.12.2025 | 86,10 | 87,55 | 86,10 | 86,65 | 0,17% | 141.142,00 |
| 08.12.2025 | 87,30 | 88,30 | 86,50 | 86,50 | -1,42% | 157.902,00 |
| 05.12.2025 | 86,85 | 88,05 | 86,60 | 87,75 | 1,62% | 206.928,00 |
| 04.12.2025 | 88,60 | 88,80 | 85,95 | 86,35 | -1,88% | 215.327,00 |
| 03.12.2025 | 86,30 | 88,85 | 86,15 | 88,00 | 1,50% | 423.076,00 |
| 02.12.2025 | 87,00 | 87,30 | 86,30 | 86,70 | 0,23% | 192.484,00 |
| 01.12.2025 | 87,75 | 87,80 | 86,50 | 86,50 | -1,82% | 230.667,00 |
| 28.11.2025 | 87,65 | 88,30 | 86,95 | 88,10 | 0,74% | 132.856,00 |
| 27.11.2025 | 87,10 | 88,00 | 87,10 | 87,45 | 0,17% | 77.439,00 |
| 26.11.2025 | 87,45 | 88,10 | 87,10 | 87,30 | 0,17% | 139.872,00 |
| 25.11.2025 | 88,90 | 88,90 | 87,15 | 87,15 | -2,08% | 267.785,00 |
| 24.11.2025 | 88,90 | 89,80 | 88,65 | 89,00 | 0,39% | 564.743,00 |
| 21.11.2025 | 87,60 | 89,40 | 87,10 | 88,65 | 1,26% | 220.682,00 |
| 20.11.2025 | 87,35 | 88,05 | 86,90 | 87,55 | 0,81% | 169.750,00 |
| 19.11.2025 | 86,20 | 87,25 | 85,65 | 86,85 | 0,23% | 223.317,00 |
| 18.11.2025 | 85,60 | 86,65 | 85,45 | 86,65 | 0,41% | 188.329,00 |
| 17.11.2025 | 88,10 | 88,10 | 86,25 | 86,30 | -1,88% | 125.394,00 |