69,500€
-3,67%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 70,40 | 70,58 | 70,38 | 70,53 | -2,25% | - |
| 16.03.2026 | 72,15 | 72,15 | 72,15 | 72,15 | 0,98% | 50,00 |
| 13.03.2026 | 71,45 | 71,45 | 71,45 | 71,45 | 0,28% | - |
| 12.03.2026 | 72,35 | 73,00 | 71,25 | 71,25 | -2,46% | 72,00 |
| 11.03.2026 | 72,70 | 73,05 | 72,70 | 73,05 | -0,07% | 240,00 |
| 10.03.2026 | 73,70 | 74,00 | 72,65 | 73,10 | -1,68% | 235,00 |
| 09.03.2026 | 74,00 | 74,40 | 74,00 | 74,35 | -0,67% | 260,00 |
| 06.03.2026 | 72,55 | 74,85 | 72,55 | 74,85 | 4,47% | 300,00 |
| 05.03.2026 | 70,50 | 71,65 | 69,85 | 71,65 | 1,70% | 145,00 |
| 04.03.2026 | 68,40 | 70,45 | 68,40 | 70,45 | 2,18% | 247,00 |
| 03.03.2026 | 69,45 | 70,25 | 68,95 | 68,95 | -3,36% | 170,00 |
| 02.03.2026 | 71,00 | 71,35 | 70,50 | 71,35 | -1,52% | 250,00 |
| 27.02.2026 | 70,15 | 72,50 | 70,15 | 72,45 | 5,23% | 255,00 |
| 26.02.2026 | 68,25 | 69,20 | 65,10 | 68,85 | -1,29% | 195,00 |
| 25.02.2026 | 69,75 | 69,75 | 69,75 | 69,75 | 0,79% | - |
| 24.02.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -0,86% | - |
| 23.02.2026 | 70,50 | 70,95 | 69,30 | 69,80 | -1,62% | 195,00 |
| 20.02.2026 | 70,65 | 70,95 | 70,15 | 70,95 | 1,57% | 561,00 |
| 19.02.2026 | 69,35 | 69,85 | 69,35 | 69,85 | 2,80% | 231,00 |
| 18.02.2026 | 68,00 | 68,10 | 67,10 | 67,95 | -0,07% | 460,00 |
| 17.02.2026 | 68,40 | 68,40 | 68,00 | 68,00 | -2,02% | 20,00 |
| 16.02.2026 | 70,00 | 70,00 | 69,25 | 69,40 | 0,36% | 106,00 |
| 13.02.2026 | 67,75 | 69,15 | 67,75 | 69,15 | -4,36% | 510,00 |
| 12.02.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -3,41% | 42,00 |
| 11.02.2026 | 74,85 | 74,85 | 74,85 | 74,85 | 0,27% | - |
| 10.02.2026 | 74,65 | 74,65 | 74,65 | 74,65 | -2,23% | - |
| 09.02.2026 | 76,35 | 76,35 | 76,35 | 76,35 | 3,11% | - |
| 06.02.2026 | 74,05 | 74,05 | 74,05 | 74,05 | -1,86% | - |
| 05.02.2026 | 75,45 | 75,45 | 75,45 | 75,45 | 0,47% | - |
| 04.02.2026 | 77,85 | 77,85 | 74,70 | 75,10 | -8,75% | 150,00 |
| 03.02.2026 | 82,75 | 82,75 | 82,30 | 82,30 | -2,83% | 90,00 |
| 02.02.2026 | 84,70 | 84,70 | 84,70 | 84,70 | 2,11% | - |
| 30.01.2026 | 82,65 | 82,95 | 82,65 | 82,95 | -1,72% | - |
| 29.01.2026 | 85,30 | 85,30 | 84,40 | 84,40 | -0,76% | 25,00 |
| 28.01.2026 | 85,05 | 85,05 | 85,05 | 85,05 | -1,16% | - |
| 27.01.2026 | 85,45 | 86,05 | 85,45 | 86,05 | 0,35% | 10,00 |
| 26.01.2026 | 85,15 | 85,75 | 85,15 | 85,75 | 1,06% | 75,00 |
| 23.01.2026 | 84,70 | 84,85 | 84,70 | 84,85 | 0,30% | 2,00 |
| 22.01.2026 | 83,30 | 84,60 | 83,30 | 84,60 | 2,05% | 120,00 |
| 21.01.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,06% | - |
| 20.01.2026 | 83,05 | 83,05 | 82,95 | 82,95 | -2,47% | 40,00 |
| 19.01.2026 | 84,85 | 85,05 | 84,85 | 85,05 | -0,23% | 100,00 |
| 16.01.2026 | 85,00 | 85,25 | 85,00 | 85,25 | -1,33% | 100,00 |
| 15.01.2026 | 86,25 | 86,40 | 86,25 | 86,40 | -1,20% | 115,00 |
| 14.01.2026 | 87,45 | 87,45 | 87,45 | 87,45 | 1,04% | - |
| 13.01.2026 | 86,55 | 86,55 | 86,55 | 86,55 | 0,64% | - |
| 12.01.2026 | 86,15 | 86,15 | 86,00 | 86,00 | 0,70% | 123,00 |
| 09.01.2026 | 85,15 | 85,40 | 85,15 | 85,40 | 1,91% | 12,00 |
| 08.01.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 0,84% | - |
| 07.01.2026 | 86,85 | 86,85 | 82,65 | 83,10 | -3,93% | 1.876,00 |
| 06.01.2026 | 87,35 | 87,35 | 85,75 | 86,50 | 0,12% | 62,00 |
| 05.01.2026 | 85,10 | 86,50 | 85,10 | 86,40 | 2,19% | 68,00 |
| 02.01.2026 | 85,60 | 85,90 | 84,25 | 84,55 | -1,40% | 112,00 |
| 30.12.2025 | 85,75 | 85,75 | 85,75 | 85,75 | 0,29% | - |
| 29.12.2025 | 85,90 | 85,90 | 85,05 | 85,50 | -0,58% | 189,00 |
| 23.12.2025 | 85,75 | 86,00 | 85,75 | 86,00 | 0,41% | 12,00 |
| 22.12.2025 | 85,75 | 85,75 | 85,65 | 85,65 | -0,46% | 10,00 |
| 19.12.2025 | 86,05 | 86,05 | 86,05 | 86,05 | -0,12% | - |
| 18.12.2025 | 86,15 | 86,15 | 86,15 | 86,15 | 0,12% | - |
| 17.12.2025 | 86,05 | 86,05 | 86,05 | 86,05 | -0,17% | 60,00 |
| 16.12.2025 | 86,10 | 86,20 | 86,05 | 86,20 | 0,58% | 50,00 |
| 15.12.2025 | 85,70 | 85,70 | 85,70 | 85,70 | -0,58% | - |
| 12.12.2025 | 86,20 | 86,20 | 86,20 | 86,20 | -0,12% | - |
| 11.12.2025 | 86,15 | 86,90 | 86,15 | 86,30 | -0,92% | 64,00 |
| 10.12.2025 | 87,10 | 87,10 | 87,10 | 87,10 | 0,29% | - |
| 09.12.2025 | 86,55 | 86,90 | 86,55 | 86,85 | -1,08% | 33,00 |
| 08.12.2025 | 87,40 | 87,80 | 87,40 | 87,80 | -0,45% | 20,00 |
| 05.12.2025 | 86,35 | 88,20 | 86,35 | 88,20 | 2,56% | 180,00 |
| 04.12.2025 | 88,50 | 88,50 | 86,00 | 86,00 | -2,49% | 85,00 |
| 03.12.2025 | 86,50 | 88,50 | 86,50 | 88,20 | 1,67% | 234,00 |
| 02.12.2025 | 86,80 | 86,80 | 86,75 | 86,75 | -0,86% | 49,00 |
| 01.12.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -0,57% | 30,00 |
| 28.11.2025 | 87,15 | 88,00 | 87,15 | 88,00 | 0,86% | 270,00 |
| 27.11.2025 | 87,25 | 87,25 | 87,25 | 87,25 | -0,06% | - |
| 26.11.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 0,58% | - |
| 25.11.2025 | 89,40 | 89,40 | 86,80 | 86,80 | -2,96% | 25,00 |
| 24.11.2025 | 89,55 | 89,55 | 89,45 | 89,45 | 3,05% | 110,00 |
| 21.11.2025 | 86,80 | 86,80 | 86,80 | 86,80 | -0,80% | 100,00 |
| 20.11.2025 | 87,40 | 87,60 | 87,40 | 87,50 | 0,98% | 70,00 |
| 19.11.2025 | 85,75 | 86,65 | 85,75 | 86,65 | 0,76% | - |
| 18.11.2025 | 85,65 | 86,00 | 85,65 | 86,00 | -1,94% | 8,00 |
| 17.11.2025 | 87,90 | 87,90 | 87,70 | 87,70 | -0,40% | 20,00 |
| 14.11.2025 | 89,25 | 89,25 | 88,05 | 88,05 | -2,11% | - |
| 13.11.2025 | 89,90 | 89,95 | 89,90 | 89,95 | 0,56% | 60,00 |
| 12.11.2025 | 90,00 | 90,20 | 89,35 | 89,45 | -4,43% | 203,00 |
| 11.11.2025 | 93,60 | 93,60 | 93,60 | 93,60 | 0,48% | 15,00 |
| 10.11.2025 | 94,50 | 94,50 | 93,15 | 93,15 | 0,54% | 12,00 |
| 07.11.2025 | 95,80 | 95,80 | 91,50 | 92,65 | -7,02% | 61,00 |
| 06.11.2025 | 100,00 | 100,00 | 99,65 | 99,65 | 0,66% | 100,00 |
| 05.11.2025 | 99,00 | 99,00 | 99,00 | 99,00 | -0,85% | - |
| 04.11.2025 | 99,20 | 99,85 | 98,30 | 99,85 | -0,55% | 270,00 |
| 03.11.2025 | 99,85 | 100,40 | 99,85 | 100,40 | 0,40% | 140,00 |
| 31.10.2025 | 100,70 | 100,70 | 100,00 | 100,00 | 0,40% | 55,00 |
| 30.10.2025 | 101,10 | 101,10 | 99,60 | 99,60 | -1,87% | 20,00 |
| 29.10.2025 | 101,10 | 101,50 | 101,10 | 101,50 | -0,49% | 10,00 |
| 28.10.2025 | 102,40 | 102,50 | 101,50 | 102,00 | -0,20% | 105,00 |
| 27.10.2025 | 102,40 | 102,40 | 102,20 | 102,20 | 0,39% | 25,00 |
| 24.10.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -0,10% | - |
| 23.10.2025 | 102,40 | 102,40 | 101,90 | 101,90 | 0,39% | 100,00 |
| 22.10.2025 | 101,50 | 101,50 | 101,50 | 101,50 | 0,69% | - |