85,650€
1,54%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 84,65 | 86,00 | 84,25 | 85,63 | 1,51% | 10,00 |
| 21.11.2024 | 84,35 | 84,35 | 84,35 | 84,35 | 0,36% | - |
| 20.11.2024 | 84,05 | 84,05 | 84,05 | 84,05 | 0,30% | - |
| 19.11.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -0,30% | - |
| 18.11.2024 | 84,05 | 84,05 | 84,05 | 84,05 | 0,18% | - |
| 15.11.2024 | 83,90 | 83,90 | 83,90 | 83,90 | -0,89% | - |
| 14.11.2024 | 84,55 | 84,65 | 84,55 | 84,65 | -0,65% | 50,00 |
| 13.11.2024 | 85,20 | 85,20 | 85,20 | 85,20 | -0,23% | - |
| 12.11.2024 | 85,40 | 85,40 | 85,40 | 85,40 | 1,36% | - |
| 11.11.2024 | 84,25 | 84,25 | 84,25 | 84,25 | 1,51% | 5,00 |
| 08.11.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,54% | - |
| 07.11.2024 | 83,45 | 83,45 | 83,45 | 83,45 | -1,01% | - |
| 06.11.2024 | 84,30 | 84,30 | 84,30 | 84,30 | 1,57% | - |
| 05.11.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 0,79% | - |
| 04.11.2024 | 82,35 | 82,35 | 82,35 | 82,35 | 3,32% | - |
| 01.11.2024 | 78,80 | 79,70 | 78,80 | 79,70 | 0,19% | 60,00 |
| 31.10.2024 | 79,55 | 79,55 | 79,55 | 79,55 | -0,62% | - |
| 30.10.2024 | 80,05 | 80,05 | 80,05 | 80,05 | -1,05% | - |
| 29.10.2024 | 80,90 | 80,90 | 80,90 | 80,90 | -0,86% | - |
| 28.10.2024 | 80,45 | 81,60 | 80,45 | 81,60 | 1,49% | 70,00 |
| 25.10.2024 | 80,40 | 80,40 | 80,40 | 80,40 | 0,31% | - |
| 24.10.2024 | 80,15 | 80,15 | 80,15 | 80,15 | -0,12% | - |
| 23.10.2024 | 80,25 | 80,25 | 80,25 | 80,25 | -0,37% | - |
| 22.10.2024 | 80,60 | 80,60 | 80,55 | 80,55 | 0,19% | 150,00 |
| 21.10.2024 | 80,40 | 80,40 | 80,40 | 80,40 | 0,88% | - |
| 18.10.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 1,72% | - |
| 17.10.2024 | 78,35 | 78,35 | 78,35 | 78,35 | -1,26% | - |
| 16.10.2024 | 79,75 | 79,75 | 79,35 | 79,35 | -1,12% | 10,00 |
| 15.10.2024 | 80,25 | 80,25 | 80,25 | 80,25 | 1,07% | - |
| 14.10.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 1,73% | - |
| 11.10.2024 | 78,05 | 78,05 | 78,05 | 78,05 | -1,76% | - |
| 10.10.2024 | 79,45 | 79,45 | 79,45 | 79,45 | 0,82% | - |
| 09.10.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 2,27% | 100,00 |
| 08.10.2024 | 77,05 | 77,05 | 77,05 | 77,05 | -0,26% | - |
| 07.10.2024 | 77,25 | 77,25 | 77,25 | 77,25 | -0,45% | - |
| 04.10.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 0,45% | - |
| 03.10.2024 | 77,25 | 77,25 | 77,25 | 77,25 | -1,21% | - |
| 02.10.2024 | 78,20 | 78,20 | 78,20 | 78,20 | 0,39% | - |
| 01.10.2024 | 77,90 | 77,90 | 77,90 | 77,90 | 0,58% | - |
| 30.09.2024 | 77,45 | 77,45 | 77,45 | 77,45 | -0,13% | - |
| 27.09.2024 | 77,55 | 77,55 | 77,55 | 77,55 | -1,08% | - |
| 26.09.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 1,82% | - |
| 25.09.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -0,32% | - |
| 24.09.2024 | 77,25 | 77,25 | 77,25 | 77,25 | 1,05% | - |
| 23.09.2024 | 75,55 | 77,00 | 75,55 | 76,45 | 1,53% | 338,00 |
| 20.09.2024 | 75,00 | 75,30 | 75,00 | 75,30 | -0,07% | - |
| 19.09.2024 | 74,10 | 75,35 | 74,10 | 75,35 | 1,28% | 62,00 |
| 18.09.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 0,54% | - |
| 17.09.2024 | 73,50 | 74,00 | 73,50 | 74,00 | 1,37% | - |
| 16.09.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,62% | - |
| 13.09.2024 | 72,55 | 72,55 | 72,55 | 72,55 | 0,62% | - |
| 12.09.2024 | 72,10 | 72,10 | 72,10 | 72,10 | -1,64% | - |
| 11.09.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -0,20% | - |
| 10.09.2024 | 73,45 | 73,45 | 73,45 | 73,45 | 1,17% | - |
| 09.09.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,62% | - |
| 06.09.2024 | 72,15 | 72,15 | 72,15 | 72,15 | 1,83% | - |
| 05.09.2024 | 70,85 | 70,85 | 70,85 | 70,85 | 2,83% | - |
| 04.09.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -1,85% | - |
| 03.09.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -1,40% | - |
| 02.09.2024 | 70,80 | 71,20 | 70,80 | 71,20 | 3,94% | 18,00 |
| 30.08.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 1,26% | - |
| 29.08.2024 | 67,65 | 67,65 | 67,65 | 67,65 | 0,00% | - |
| 28.08.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -0,51% | - |
| 27.08.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,82% | - |
| 26.08.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 0,00% | - |
| 23.08.2024 | 67,45 | 67,45 | 67,45 | 67,45 | -0,07% | - |
| 22.08.2024 | 67,10 | 67,50 | 67,10 | 67,50 | 0,82% | 81,00 |
| 21.08.2024 | 66,95 | 66,95 | 66,95 | 66,95 | 0,07% | - |
| 20.08.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 1,13% | 75,00 |
| 19.08.2024 | 66,15 | 66,15 | 66,15 | 66,15 | -2,72% | - |
| 16.08.2024 | 68,15 | 68,90 | 68,00 | 68,00 | -1,23% | 245,00 |
| 15.08.2024 | 68,85 | 68,85 | 68,85 | 68,85 | -0,29% | - |
| 14.08.2024 | 69,05 | 69,05 | 69,05 | 69,05 | 0,58% | - |
| 13.08.2024 | 68,65 | 68,65 | 68,65 | 68,65 | 0,29% | - |
| 12.08.2024 | 68,45 | 68,45 | 68,45 | 68,45 | 0,66% | - |
| 09.08.2024 | 69,15 | 69,50 | 68,00 | 68,00 | -4,70% | 86,00 |
| 08.08.2024 | 71,35 | 71,35 | 71,35 | 71,35 | 0,21% | - |
| 07.08.2024 | 71,20 | 71,20 | 71,20 | 71,20 | 0,42% | - |
| 06.08.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,57% | - |
| 05.08.2024 | 70,35 | 70,60 | 70,35 | 70,50 | -1,74% | 180,00 |
| 02.08.2024 | 71,75 | 71,75 | 71,75 | 71,75 | -1,44% | - |
| 01.08.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -0,55% | - |
| 31.07.2024 | 72,75 | 73,20 | 72,75 | 73,20 | 1,67% | - |
| 30.07.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | - |
| 29.07.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,70% | - |
| 26.07.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,56% | - |
| 25.07.2024 | 71,10 | 71,10 | 71,10 | 71,10 | -1,39% | - |
| 24.07.2024 | 72,10 | 72,10 | 72,10 | 72,10 | -2,24% | - |
| 23.07.2024 | 73,75 | 73,75 | 73,75 | 73,75 | -0,20% | - |
| 22.07.2024 | 72,65 | 73,90 | 72,65 | 73,90 | 2,43% | - |
| 19.07.2024 | 72,15 | 72,15 | 72,15 | 72,15 | -0,14% | - |
| 18.07.2024 | 72,25 | 72,25 | 72,25 | 72,25 | 0,49% | - |
| 17.07.2024 | 71,90 | 71,90 | 71,90 | 71,90 | 0,14% | - |
| 16.07.2024 | 71,80 | 71,80 | 71,80 | 71,80 | -1,17% | - |
| 15.07.2024 | 72,65 | 72,65 | 72,65 | 72,65 | 0,90% | - |
| 12.07.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -0,96% | - |
| 11.07.2024 | 72,70 | 72,70 | 72,70 | 72,70 | 1,96% | - |
| 10.07.2024 | 71,30 | 71,30 | 71,30 | 71,30 | 0,56% | - |
| 09.07.2024 | 70,90 | 70,90 | 70,90 | 70,90 | -1,05% | - |
| 08.07.2024 | 71,65 | 71,65 | 71,65 | 71,65 | 0,28% | - |