72,450€
-3,91%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 74,50 | 74,50 | 72,35 | 73,15 | -2,98% | 140,00 |
| 14.05.2026 | 77,35 | 77,35 | 74,95 | 75,40 | -4,13% | 80,00 |
| 13.05.2026 | 73,80 | 78,75 | 72,15 | 78,65 | 8,56% | 431,00 |
| 12.05.2026 | 69,60 | 72,45 | 69,60 | 72,45 | 2,19% | - |
| 11.05.2026 | 70,55 | 70,90 | 70,00 | 70,90 | 0,78% | 85,00 |
| 08.05.2026 | 70,35 | 70,35 | 70,35 | 70,35 | 0,00% | - |
| 07.05.2026 | 69,15 | 70,35 | 68,65 | 70,35 | 1,30% | 102,00 |
| 06.05.2026 | 70,40 | 70,45 | 69,45 | 69,45 | -1,42% | 695,00 |
| 05.05.2026 | 70,05 | 70,45 | 70,05 | 70,45 | 0,43% | 60,00 |
| 04.05.2026 | 71,30 | 71,30 | 70,15 | 70,15 | -0,64% | 77,00 |
| 30.04.2026 | 71,80 | 71,80 | 70,60 | 70,60 | -1,60% | 20,00 |
| 29.04.2026 | 69,00 | 71,75 | 69,00 | 71,75 | 5,28% | 213,00 |
| 28.04.2026 | 67,95 | 68,15 | 67,85 | 68,15 | -0,44% | 160,00 |
| 27.04.2026 | 67,75 | 68,45 | 67,75 | 68,45 | 0,66% | 1,00 |
| 24.04.2026 | 69,65 | 69,65 | 68,00 | 68,00 | -3,48% | 150,00 |
| 23.04.2026 | 71,05 | 71,05 | 70,45 | 70,45 | -1,26% | 21,00 |
| 22.04.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -0,83% | - |
| 21.04.2026 | 71,25 | 72,55 | 71,25 | 71,95 | 0,91% | 150,00 |
| 20.04.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 1,71% | 20,00 |
| 17.04.2026 | 69,65 | 70,10 | 69,65 | 70,10 | 1,96% | 50,00 |
| 16.04.2026 | 67,10 | 68,75 | 67,10 | 68,75 | 3,62% | 34,00 |
| 15.04.2026 | 65,85 | 66,35 | 65,85 | 66,35 | 1,30% | 1,00 |
| 14.04.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 1,00% | - |
| 13.04.2026 | 64,85 | 64,85 | 64,85 | 64,85 | -1,29% | - |
| 10.04.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -1,28% | - |
| 09.04.2026 | 66,55 | 66,55 | 66,55 | 66,55 | -3,27% | - |
| 08.04.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 4,64% | 40,00 |
| 07.04.2026 | 65,75 | 65,75 | 65,75 | 65,75 | -0,83% | 25,00 |
| 02.04.2026 | 63,95 | 66,30 | 63,95 | 66,30 | 2,39% | 60,00 |
| 01.04.2026 | 67,40 | 67,40 | 64,75 | 64,75 | -2,34% | 141,00 |
| 31.03.2026 | 66,20 | 66,45 | 66,20 | 66,30 | 5,49% | 123,00 |
| 30.03.2026 | 62,85 | 62,85 | 62,85 | 62,85 | -1,02% | - |
| 27.03.2026 | 63,10 | 63,90 | 63,10 | 63,50 | -0,63% | 79,00 |
| 26.03.2026 | 64,00 | 64,00 | 63,90 | 63,90 | -1,77% | 60,00 |
| 25.03.2026 | 63,30 | 65,05 | 63,30 | 65,05 | 1,32% | 35,00 |
| 24.03.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 1,26% | - |
| 23.03.2026 | 63,85 | 63,85 | 63,40 | 63,40 | -2,01% | 50,00 |
| 20.03.2026 | 66,70 | 66,70 | 64,70 | 64,70 | -2,93% | 1.883,00 |
| 19.03.2026 | 66,85 | 66,85 | 66,40 | 66,65 | -1,26% | 130,00 |
| 18.03.2026 | 69,65 | 69,65 | 67,50 | 67,50 | -3,50% | 169,00 |
| 17.03.2026 | 69,95 | 69,95 | 69,95 | 69,95 | -3,05% | - |
| 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 |