54,770€
0,90%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 54,58 | 55,38 | 54,30 | 54,70 | 0,77% | 216.636,00 |
| 30.03.2023 | 54,38 | 54,48 | 53,90 | 54,28 | 0,44% | 99.883,00 |
| 29.03.2023 | 53,42 | 54,32 | 53,42 | 54,04 | 0,56% | 81.853,00 |
| 28.03.2023 | 54,94 | 54,94 | 53,74 | 53,74 | -2,11% | 122.008,00 |
| 27.03.2023 | 55,02 | 55,44 | 54,40 | 54,90 | 0,44% | 97.759,00 |
| 24.03.2023 | 55,34 | 55,82 | 54,04 | 54,66 | -1,44% | 156.794,00 |
| 23.03.2023 | 54,00 | 55,70 | 53,60 | 55,46 | 4,48% | 140.533,00 |
| 22.03.2023 | 52,12 | 53,18 | 51,94 | 53,08 | 1,14% | 101.570,00 |
| 21.03.2023 | 51,62 | 52,66 | 51,62 | 52,48 | 1,67% | 133.019,00 |
| 20.03.2023 | 51,70 | 52,68 | 51,32 | 51,62 | -0,85% | 157.614,00 |
| 17.03.2023 | 53,98 | 54,44 | 51,92 | 52,06 | -3,09% | 346.896,00 |
| 16.03.2023 | 53,10 | 53,90 | 52,44 | 53,72 | 2,68% | 173.191,00 |
| 15.03.2023 | 53,30 | 53,30 | 52,22 | 52,32 | -2,17% | 125.766,00 |
| 14.03.2023 | 52,60 | 53,64 | 52,42 | 53,48 | 2,37% | 94.070,00 |
| 13.03.2023 | 51,80 | 52,40 | 51,42 | 52,24 | 0,23% | 127.446,00 |
| 10.03.2023 | 51,36 | 52,14 | 51,30 | 52,12 | -0,72% | 126.184,00 |
| 09.03.2023 | 52,64 | 53,00 | 52,02 | 52,50 | -0,94% | 66.807,00 |
| 08.03.2023 | 52,80 | 53,14 | 52,38 | 53,00 | -0,30% | 91.275,00 |
| 07.03.2023 | 53,16 | 53,96 | 53,10 | 53,16 | -0,45% | 69.299,00 |
| 06.03.2023 | 53,74 | 53,74 | 52,84 | 53,40 | -0,11% | 87.214,00 |
| 03.03.2023 | 52,26 | 53,72 | 52,22 | 53,46 | 2,73% | 91.019,00 |
| 02.03.2023 | 52,94 | 52,94 | 51,70 | 52,04 | -2,14% | 114.763,00 |
| 01.03.2023 | 52,24 | 54,32 | 52,24 | 53,18 | 2,43% | 196.937,00 |
| 28.02.2023 | 50,60 | 52,22 | 50,58 | 51,92 | 1,92% | 286.867,00 |
| 27.02.2023 | 50,86 | 51,56 | 50,32 | 50,94 | -0,47% | 146.175,00 |
| 24.02.2023 | 51,86 | 52,20 | 50,82 | 51,18 | -0,85% | 223.911,00 |
| 23.02.2023 | 51,72 | 52,18 | 51,48 | 51,62 | 0,43% | 83.007,00 |
| 22.02.2023 | 52,36 | 52,36 | 51,40 | 51,40 | -1,34% | 141.982,00 |
| 21.02.2023 | 51,90 | 52,48 | 51,40 | 52,10 | -0,19% | 88.926,00 |
| 20.02.2023 | 51,96 | 52,48 | 51,76 | 52,20 | 0,66% | 58.467,00 |
| 17.02.2023 | 52,68 | 52,68 | 51,86 | 51,86 | -2,22% | 129.924,00 |
| 16.02.2023 | 53,00 | 53,34 | 52,60 | 53,04 | 0,19% | 114.358,00 |
| 15.02.2023 | 52,44 | 53,00 | 52,32 | 52,94 | 1,15% | 60.752,00 |
| 14.02.2023 | 52,06 | 52,78 | 52,04 | 52,34 | 0,69% | 121.397,00 |
| 13.02.2023 | 51,06 | 52,02 | 50,92 | 51,98 | 1,96% | 113.844,00 |
| 10.02.2023 | 51,20 | 51,52 | 50,28 | 50,98 | -1,05% | 117.341,00 |
| 09.02.2023 | 52,66 | 53,20 | 51,52 | 51,52 | -1,87% | 179.733,00 |
| 08.02.2023 | 53,86 | 54,08 | 52,14 | 52,50 | -3,71% | 208.835,00 |
| 07.02.2023 | 54,92 | 54,92 | 54,12 | 54,52 | -0,73% | 123.972,00 |
| 06.02.2023 | 54,48 | 54,92 | 54,08 | 54,92 | 0,73% | 108.241,00 |
| 03.02.2023 | 54,40 | 54,58 | 53,54 | 54,52 | -0,47% | 222.371,00 |
| 02.02.2023 | 53,36 | 54,88 | 53,26 | 54,78 | 3,36% | 126.683,00 |
| 01.02.2023 | 53,04 | 53,60 | 52,82 | 53,00 | -0,71% | 106.074,00 |
| 31.01.2023 | 53,00 | 53,72 | 52,96 | 53,38 | 0,34% | 136.787,00 |
| 30.01.2023 | 52,72 | 53,26 | 52,28 | 53,20 | 0,38% | 102.732,00 |
| 27.01.2023 | 52,62 | 53,02 | 52,16 | 53,00 | 0,80% | 85.034,00 |
| 26.01.2023 | 52,40 | 53,08 | 52,00 | 52,58 | 0,57% | 172.238,00 |
| 25.01.2023 | 51,24 | 52,42 | 51,20 | 52,28 | 1,95% | 138.161,00 |
| 24.01.2023 | 50,90 | 51,38 | 50,82 | 51,28 | 0,94% | 185.954,00 |
| 23.01.2023 | 50,62 | 51,08 | 50,46 | 50,80 | 0,91% | 53.594,00 |
| 20.01.2023 | 50,36 | 50,52 | 49,70 | 50,34 | 0,60% | 86.130,00 |
| 19.01.2023 | 50,52 | 50,76 | 49,92 | 50,04 | -1,61% | 97.388,00 |
| 18.01.2023 | 50,68 | 51,38 | 50,42 | 50,86 | 0,20% | 114.059,00 |
| 17.01.2023 | 50,32 | 51,14 | 50,32 | 50,76 | 0,99% | 115.002,00 |
| 16.01.2023 | 51,84 | 51,90 | 49,97 | 50,26 | -2,82% | 107.711,00 |
| 13.01.2023 | 50,58 | 51,78 | 50,48 | 51,72 | 2,74% | 131.822,00 |
| 12.01.2023 | 50,30 | 51,00 | 49,95 | 50,34 | -0,08% | 175.115,00 |
| 11.01.2023 | 49,51 | 50,60 | 49,30 | 50,38 | 1,23% | 209.791,00 |
| 10.01.2023 | 49,11 | 49,77 | 48,93 | 49,77 | 0,57% | 245.844,00 |
| 09.01.2023 | 48,63 | 49,60 | 48,19 | 49,49 | 2,27% | 214.491,00 |
| 06.01.2023 | 47,92 | 48,53 | 47,31 | 48,39 | 1,30% | 101.713,00 |
| 05.01.2023 | 47,79 | 48,19 | 47,38 | 47,77 | -0,40% | 113.096,00 |
| 04.01.2023 | 47,80 | 48,26 | 47,57 | 47,96 | 0,69% | 115.548,00 |
| 03.01.2023 | 47,01 | 48,07 | 46,89 | 47,63 | 1,49% | 117.416,00 |
| 02.01.2023 | 47,25 | 47,27 | 46,67 | 46,93 | 0,00% | 44.448,00 |
| 30.12.2022 | 47,35 | 47,58 | 46,93 | 46,93 | -1,41% | 67.442,00 |
| 29.12.2022 | 47,47 | 47,60 | 46,89 | 47,60 | 0,78% | 94.668,00 |
| 28.12.2022 | 46,27 | 47,33 | 46,12 | 47,23 | 1,44% | 83.065,00 |
| 27.12.2022 | 47,17 | 47,18 | 46,35 | 46,56 | -0,62% | 41.807,00 |
| 23.12.2022 | 46,72 | 47,13 | 46,62 | 46,85 | -0,15% | 64.088,00 |
| 22.12.2022 | 47,83 | 47,98 | 46,84 | 46,92 | -1,92% | 95.628,00 |
| 21.12.2022 | 46,96 | 47,89 | 46,77 | 47,84 | 2,11% | 150.289,00 |
| 20.12.2022 | 46,70 | 47,25 | 46,51 | 46,85 | -1,37% | 136.543,00 |
| 19.12.2022 | 49,65 | 49,66 | 47,41 | 47,50 | -4,16% | 143.600,00 |
| 16.12.2022 | 49,28 | 49,81 | 48,93 | 49,56 | -0,12% | 498.424,00 |
| 15.12.2022 | 51,70 | 51,80 | 49,62 | 49,62 | -4,80% | 161.777,00 |
| 14.12.2022 | 52,26 | 52,26 | 51,30 | 52,12 | 0,27% | 220.155,00 |
| 13.12.2022 | 51,48 | 53,02 | 50,84 | 51,98 | 1,25% | 175.952,00 |
| 12.12.2022 | 50,98 | 51,88 | 50,98 | 51,34 | 0,12% | 158.757,00 |
| 09.12.2022 | 50,90 | 52,04 | 50,90 | 51,28 | 0,08% | 141.768,00 |
| 08.12.2022 | 50,82 | 51,52 | 50,02 | 51,24 | 1,18% | 174.575,00 |
| 07.12.2022 | 50,38 | 51,32 | 50,36 | 50,64 | -0,12% | 157.453,00 |
| 06.12.2022 | 51,70 | 51,92 | 50,50 | 50,70 | -2,16% | 205.969,00 |
| 05.12.2022 | 52,12 | 52,64 | 51,64 | 51,82 | -0,65% | 120.552,00 |
| 02.12.2022 | 52,38 | 53,00 | 51,62 | 52,16 | -0,76% | 190.032,00 |
| 01.12.2022 | 52,90 | 53,24 | 52,22 | 52,56 | 1,15% | 248.370,00 |
| 30.11.2022 | 51,50 | 52,30 | 51,38 | 51,96 | 1,68% | 540.193,00 |
| 29.11.2022 | 52,08 | 52,08 | 51,00 | 51,10 | -1,84% | 137.196,00 |
| 28.11.2022 | 52,16 | 52,64 | 51,80 | 52,06 | -0,65% | 166.877,00 |
| 25.11.2022 | 52,68 | 53,06 | 52,10 | 52,40 | -0,76% | 161.329,00 |
| 24.11.2022 | 53,06 | 53,34 | 52,72 | 52,80 | 0,19% | 126.471,00 |
| 23.11.2022 | 53,10 | 53,20 | 52,10 | 52,70 | -0,42% | 217.438,00 |
| 22.11.2022 | 53,82 | 54,14 | 52,76 | 52,92 | -2,47% | 106.758,00 |
| 21.11.2022 | 54,52 | 54,70 | 53,28 | 54,26 | -0,91% | 159.200,00 |
| 18.11.2022 | 54,14 | 54,96 | 53,60 | 54,76 | 1,07% | 113.927,00 |
| 17.11.2022 | 53,60 | 54,18 | 53,22 | 54,18 | 1,08% | 111.177,00 |
| 16.11.2022 | 54,70 | 54,80 | 53,60 | 53,60 | -1,87% | 122.038,00 |
| 15.11.2022 | 55,28 | 55,46 | 54,62 | 54,62 | -1,48% | 236.892,00 |
| 14.11.2022 | 55,86 | 56,30 | 55,44 | 55,44 | -0,40% | 173.858,00 |
| 11.11.2022 | 56,28 | 56,42 | 54,98 | 55,66 | -0,43% | 412.410,00 |