101,200€
0,20%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 100,70 | 100,70 | 100,70 | 100,70 | -0,30% | - |
| 16.04.2025 | 100,80 | 101,00 | 100,80 | 101,00 | 2,12% | 150,00 |
| 15.04.2025 | 98,90 | 98,90 | 98,90 | 98,90 | 0,87% | - |
| 14.04.2025 | 98,05 | 98,05 | 98,05 | 98,05 | 0,36% | - |
| 11.04.2025 | 97,70 | 97,70 | 97,70 | 97,70 | 0,31% | - |
| 10.04.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 5,81% | 100,00 |
| 09.04.2025 | 92,05 | 92,05 | 92,05 | 92,05 | -0,32% | 4,00 |
| 08.04.2025 | 92,35 | 92,35 | 92,35 | 92,35 | -0,16% | - |
| 07.04.2025 | 90,15 | 92,50 | 90,15 | 92,50 | -6,09% | 2,00 |
| 04.04.2025 | 97,90 | 98,50 | 97,90 | 98,50 | 1,29% | 5,00 |
| 03.04.2025 | 97,25 | 97,25 | 97,25 | 97,25 | -0,31% | - |
| 02.04.2025 | 97,55 | 97,55 | 97,55 | 97,55 | 0,05% | - |
| 01.04.2025 | 97,50 | 97,50 | 97,50 | 97,50 | 2,90% | - |
| 31.03.2025 | 94,75 | 94,75 | 94,75 | 94,75 | -1,92% | - |
| 28.03.2025 | 96,15 | 96,60 | 96,15 | 96,60 | 0,00% | 50,00 |
| 27.03.2025 | 96,60 | 96,60 | 96,60 | 96,60 | -1,48% | - |
| 26.03.2025 | 98,05 | 98,05 | 98,05 | 98,05 | 0,87% | - |
| 25.03.2025 | 97,20 | 97,20 | 97,20 | 97,20 | 0,00% | - |
| 24.03.2025 | 97,35 | 97,35 | 97,20 | 97,20 | 0,47% | 11,00 |
| 21.03.2025 | 96,75 | 96,75 | 96,75 | 96,75 | -0,62% | - |
| 20.03.2025 | 97,35 | 97,35 | 97,35 | 97,35 | -0,05% | - |
| 19.03.2025 | 97,60 | 97,60 | 97,40 | 97,40 | -0,41% | 2,00 |
| 18.03.2025 | 97,80 | 97,80 | 97,80 | 97,80 | 2,03% | 4,00 |
| 17.03.2025 | 95,85 | 95,85 | 95,85 | 95,85 | 3,06% | - |
| 14.03.2025 | 93,00 | 93,00 | 93,00 | 93,00 | 1,36% | - |
| 13.03.2025 | 91,75 | 91,75 | 91,75 | 91,75 | -1,50% | - |
| 12.03.2025 | 93,15 | 93,15 | 93,15 | 93,15 | -1,64% | - |
| 11.03.2025 | 94,70 | 94,70 | 94,70 | 94,70 | -3,52% | - |
| 10.03.2025 | 98,15 | 98,15 | 98,15 | 98,15 | 0,00% | - |
| 07.03.2025 | 97,05 | 98,15 | 97,05 | 98,15 | -1,65% | 13,00 |
| 06.03.2025 | 100,20 | 100,40 | 99,60 | 99,80 | -0,30% | 131,00 |
| 05.03.2025 | 100,80 | 102,10 | 100,10 | 100,10 | -0,60% | 47,00 |
| 04.03.2025 | 100,70 | 100,70 | 100,70 | 100,70 | 6,84% | - |
| 03.03.2025 | 94,25 | 94,25 | 94,25 | 94,25 | 0,05% | - |
| 28.02.2025 | 94,20 | 94,20 | 94,20 | 94,20 | 1,95% | - |
| 27.02.2025 | 93,40 | 93,40 | 92,40 | 92,40 | -2,74% | 11,00 |
| 26.02.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,48% | - |
| 25.02.2025 | 94,55 | 94,55 | 94,55 | 94,55 | 0,16% | - |
| 24.02.2025 | 94,40 | 94,40 | 94,40 | 94,40 | 1,23% | - |
| 21.02.2025 | 93,25 | 93,25 | 93,25 | 93,25 | -1,17% | - |
| 20.02.2025 | 94,35 | 94,35 | 94,35 | 94,35 | -0,89% | - |
| 19.02.2025 | 95,20 | 95,20 | 95,20 | 95,20 | -0,99% | - |
| 18.02.2025 | 95,15 | 96,25 | 95,15 | 96,15 | 2,29% | 102,00 |
| 17.02.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,58% | - |
| 14.02.2025 | 94,55 | 94,55 | 94,55 | 94,55 | 0,27% | - |
| 13.02.2025 | 95,75 | 95,75 | 94,30 | 94,30 | 0,32% | 200,00 |
| 12.02.2025 | 94,00 | 94,00 | 94,00 | 94,00 | 0,05% | - |
| 11.02.2025 | 94,10 | 94,10 | 93,95 | 93,95 | -0,37% | 40,00 |
| 10.02.2025 | 94,30 | 94,30 | 94,30 | 94,30 | -0,11% | - |
| 07.02.2025 | 94,40 | 94,40 | 94,40 | 94,40 | -1,05% | - |
| 06.02.2025 | 95,40 | 95,40 | 95,40 | 95,40 | 1,81% | - |
| 05.02.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -0,37% | - |
| 04.02.2025 | 94,05 | 94,05 | 94,05 | 94,05 | 1,46% | - |
| 03.02.2025 | 92,70 | 92,70 | 92,70 | 92,70 | -1,28% | - |
| 31.01.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 1,19% | - |
| 30.01.2025 | 92,80 | 92,80 | 92,80 | 92,80 | 1,03% | - |
| 29.01.2025 | 91,85 | 91,85 | 91,85 | 91,85 | 0,22% | - |
| 28.01.2025 | 92,10 | 92,10 | 91,65 | 91,65 | 0,60% | 5,00 |
| 27.01.2025 | 91,00 | 91,10 | 91,00 | 91,10 | -0,49% | 30,00 |
| 24.01.2025 | 91,55 | 91,55 | 91,55 | 91,55 | -1,56% | - |
| 23.01.2025 | 93,00 | 93,00 | 93,00 | 93,00 | 2,25% | - |
| 22.01.2025 | 90,95 | 90,95 | 90,95 | 90,95 | 1,39% | - |
| 21.01.2025 | 89,70 | 89,70 | 89,70 | 89,70 | 0,28% | - |
| 20.01.2025 | 89,45 | 89,45 | 89,45 | 89,45 | -0,56% | - |
| 17.01.2025 | 89,30 | 89,95 | 89,30 | 89,95 | 0,50% | - |
| 16.01.2025 | 89,50 | 89,50 | 89,50 | 89,50 | 1,02% | - |
| 15.01.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 0,62% | - |
| 14.01.2025 | 88,05 | 88,05 | 88,05 | 88,05 | -0,84% | - |
| 13.01.2025 | 88,80 | 88,80 | 88,80 | 88,80 | 0,97% | - |
| 10.01.2025 | 87,95 | 87,95 | 87,95 | 87,95 | -0,34% | - |
| 09.01.2025 | 87,30 | 88,25 | 87,30 | 88,25 | 1,32% | 2,00 |
| 08.01.2025 | 87,10 | 87,10 | 87,10 | 87,10 | 0,93% | - |
| 07.01.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 0,41% | - |
| 06.01.2025 | 85,95 | 85,95 | 85,95 | 85,95 | 0,00% | - |
| 03.01.2025 | 85,95 | 85,95 | 85,95 | 85,95 | 1,48% | - |
| 02.01.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -0,18% | - |
| 30.12.2024 | 84,90 | 84,90 | 84,85 | 84,85 | -0,93% | 25,00 |
| 27.12.2024 | 85,40 | 85,80 | 85,40 | 85,65 | 0,65% | 25,00 |
| 23.12.2024 | 84,95 | 85,10 | 84,95 | 85,10 | 2,10% | 45,00 |
| 20.12.2024 | 83,35 | 83,35 | 83,35 | 83,35 | -1,71% | - |
| 19.12.2024 | 84,80 | 84,80 | 84,80 | 84,80 | -1,68% | - |
| 18.12.2024 | 86,25 | 86,25 | 86,25 | 86,25 | -1,26% | - |
| 17.12.2024 | 87,35 | 87,35 | 87,35 | 87,35 | 0,29% | - |
| 16.12.2024 | 86,80 | 87,10 | 86,80 | 87,10 | -0,63% | 30,00 |
| 13.12.2024 | 86,95 | 87,65 | 86,70 | 87,65 | -0,34% | 601,00 |
| 12.12.2024 | 88,00 | 88,00 | 87,95 | 87,95 | 1,09% | 2,00 |
| 11.12.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -0,68% | - |
| 10.12.2024 | 87,60 | 87,60 | 87,60 | 87,60 | -2,94% | - |
| 09.12.2024 | 90,25 | 90,25 | 90,25 | 90,25 | 0,56% | 20,00 |
| 06.12.2024 | 89,60 | 89,75 | 89,60 | 89,75 | -0,33% | 11,00 |
| 05.12.2024 | 88,60 | 90,05 | 88,60 | 90,05 | 3,80% | 11,00 |
| 04.12.2024 | 86,75 | 86,75 | 86,75 | 86,75 | 1,17% | - |
| 03.12.2024 | 85,75 | 85,75 | 85,75 | 85,75 | 0,41% | - |
| 02.12.2024 | 84,50 | 85,40 | 84,50 | 85,40 | 1,07% | 1.650,00 |
| 29.11.2024 | 84,50 | 84,50 | 84,50 | 84,50 | -0,76% | - |
| 28.11.2024 | 85,15 | 85,15 | 85,15 | 85,15 | -0,23% | - |
| 27.11.2024 | 84,60 | 85,35 | 84,60 | 85,35 | 1,19% | 14,00 |
| 26.11.2024 | 84,35 | 84,35 | 84,35 | 84,35 | -1,11% | - |
| 25.11.2024 | 85,30 | 85,30 | 85,30 | 85,30 | -0,81% | - |
| 22.11.2024 | 84,25 | 86,00 | 84,25 | 86,00 | 1,96% | 10,00 |