61,220€
1,90%
Echtzeit-Aktienkurs SCOUT24 SE NA O.N.
Bid:
Ask:
Aktienkurse zur SCOUT24 SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.06.2023 | 60,88 | 60,88 | 60,88 | 60,88 | 1,33% | - |
01.06.2023 | 60,08 | 60,08 | 60,08 | 60,08 | 2,00% | 60,00 |
31.05.2023 | 58,90 | 58,90 | 58,90 | 58,90 | -1,01% | - |
30.05.2023 | 59,50 | 59,50 | 59,50 | 59,50 | 0,30% | - |
29.05.2023 | 59,32 | 59,32 | 59,32 | 59,32 | 0,34% | - |
26.05.2023 | 59,12 | 59,12 | 59,12 | 59,12 | 1,13% | - |
25.05.2023 | 58,46 | 58,46 | 58,46 | 58,46 | 1,14% | - |
24.05.2023 | 57,80 | 57,80 | 57,80 | 57,80 | -3,22% | - |
23.05.2023 | 59,72 | 59,72 | 59,72 | 59,72 | -0,13% | - |
22.05.2023 | 59,80 | 59,80 | 59,80 | 59,80 | 0,47% | - |
19.05.2023 | 58,88 | 59,52 | 58,88 | 59,52 | 0,54% | 1,00 |
18.05.2023 | 59,20 | 59,20 | 59,20 | 59,20 | 0,71% | - |
17.05.2023 | 58,78 | 58,78 | 58,78 | 58,78 | 0,07% | - |
16.05.2023 | 58,74 | 58,74 | 58,74 | 58,74 | 0,72% | 150,00 |
15.05.2023 | 58,32 | 58,32 | 58,32 | 58,32 | -0,41% | - |
12.05.2023 | 58,56 | 58,56 | 58,56 | 58,56 | -1,65% | - |
11.05.2023 | 58,84 | 59,54 | 58,84 | 59,54 | 2,27% | 2,00 |
10.05.2023 | 58,22 | 58,22 | 58,22 | 58,22 | 0,00% | - |
09.05.2023 | 58,22 | 58,22 | 58,22 | 58,22 | -1,42% | - |
08.05.2023 | 59,06 | 59,06 | 59,06 | 59,06 | 4,75% | - |
05.05.2023 | 56,38 | 56,38 | 56,38 | 56,38 | 3,15% | - |
04.05.2023 | 54,66 | 54,66 | 54,66 | 54,66 | -0,07% | - |
03.05.2023 | 54,50 | 54,70 | 54,50 | 54,70 | -3,29% | 90,00 |
02.05.2023 | 56,56 | 56,56 | 56,56 | 56,56 | 0,93% | - |
28.04.2023 | 56,04 | 56,04 | 56,04 | 56,04 | 0,11% | - |
27.04.2023 | 55,98 | 55,98 | 55,98 | 55,98 | 0,90% | - |
26.04.2023 | 55,48 | 55,48 | 55,48 | 55,48 | -0,72% | - |
25.04.2023 | 55,88 | 55,88 | 55,88 | 55,88 | 0,83% | - |
24.04.2023 | 55,42 | 55,42 | 55,42 | 55,42 | 0,91% | - |
21.04.2023 | 54,92 | 54,92 | 54,92 | 54,92 | -1,96% | - |
20.04.2023 | 56,02 | 56,02 | 56,02 | 56,02 | -0,18% | - |
19.04.2023 | 56,12 | 56,12 | 56,12 | 56,12 | 0,39% | - |
18.04.2023 | 55,90 | 55,90 | 55,90 | 55,90 | 0,25% | - |
17.04.2023 | 55,35 | 56,43 | 55,34 | 55,76 | 0,50% | - |
14.04.2023 | 55,48 | 55,48 | 55,48 | 55,48 | 2,14% | - |
13.04.2023 | 54,32 | 54,32 | 54,32 | 54,32 | 1,84% | - |
12.04.2023 | 53,34 | 53,34 | 53,34 | 53,34 | -2,31% | - |
11.04.2023 | 54,60 | 54,60 | 54,60 | 54,60 | 2,32% | - |
06.04.2023 | 53,36 | 53,36 | 53,36 | 53,36 | -2,24% | - |
05.04.2023 | 54,58 | 54,58 | 54,58 | 54,58 | 1,79% | - |
04.04.2023 | 53,62 | 53,62 | 53,62 | 53,62 | -1,40% | - |
03.04.2023 | 54,38 | 54,38 | 54,38 | 54,38 | 0,67% | - |
31.03.2023 | 54,02 | 54,02 | 54,02 | 54,02 | 0,04% | - |
30.03.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 0,71% | - |
29.03.2023 | 53,62 | 53,62 | 53,62 | 53,62 | -2,08% | - |
28.03.2023 | 54,76 | 54,76 | 54,76 | 54,76 | -0,04% | - |
27.03.2023 | 54,78 | 54,78 | 54,78 | 54,78 | -0,51% | - |
24.03.2023 | 55,06 | 55,06 | 55,06 | 55,06 | 0,55% | - |
23.03.2023 | 54,76 | 54,76 | 54,76 | 54,76 | 4,86% | - |
22.03.2023 | 52,22 | 52,22 | 52,22 | 52,22 | 1,01% | - |
21.03.2023 | 51,70 | 51,70 | 51,70 | 51,70 | 0,27% | - |
20.03.2023 | 51,56 | 51,56 | 51,56 | 51,56 | -3,73% | - |
17.03.2023 | 53,56 | 53,56 | 53,56 | 53,56 | 1,44% | - |
16.03.2023 | 52,54 | 52,80 | 52,54 | 52,80 | -0,04% | 1.300,00 |
15.03.2023 | 52,82 | 52,82 | 52,82 | 52,82 | -0,19% | - |
14.03.2023 | 52,92 | 52,92 | 52,92 | 52,92 | 1,73% | - |
13.03.2023 | 52,02 | 52,02 | 52,02 | 52,02 | -0,50% | - |
10.03.2023 | 51,60 | 52,28 | 51,60 | 52,28 | -1,13% | 1,00 |
09.03.2023 | 52,88 | 52,88 | 52,88 | 52,88 | -0,11% | - |
08.03.2023 | 52,94 | 52,94 | 52,94 | 52,94 | -1,05% | - |
07.03.2023 | 53,50 | 53,50 | 53,50 | 53,50 | 0,56% | - |
06.03.2023 | 53,20 | 53,20 | 53,20 | 53,20 | 1,26% | - |
03.03.2023 | 52,54 | 52,54 | 52,54 | 52,54 | -0,04% | - |
02.03.2023 | 52,56 | 52,56 | 52,56 | 52,56 | -1,72% | - |
01.03.2023 | 53,48 | 53,48 | 53,48 | 53,48 | 4,62% | - |
28.02.2023 | 51,12 | 51,12 | 51,12 | 51,12 | 0,43% | 60,00 |
27.02.2023 | 50,90 | 50,90 | 50,90 | 50,90 | -1,78% | - |
24.02.2023 | 51,82 | 51,82 | 51,82 | 51,82 | -0,04% | - |
23.02.2023 | 51,84 | 51,84 | 51,84 | 51,84 | 0,43% | - |
22.02.2023 | 51,62 | 51,62 | 51,62 | 51,62 | -0,04% | - |
21.02.2023 | 51,64 | 51,64 | 51,64 | 51,64 | -0,58% | - |
20.02.2023 | 52,02 | 52,02 | 51,78 | 51,94 | -0,19% | 60,00 |
17.02.2023 | 52,04 | 52,04 | 52,04 | 52,04 | -2,29% | 1.225,00 |
16.02.2023 | 53,06 | 53,26 | 53,06 | 53,26 | 1,76% | 100,00 |
15.02.2023 | 52,34 | 52,34 | 52,34 | 52,34 | 0,38% | - |
14.02.2023 | 52,14 | 52,14 | 52,14 | 52,14 | 2,08% | - |
13.02.2023 | 51,08 | 51,08 | 51,08 | 51,08 | -0,47% | - |
10.02.2023 | 51,32 | 51,32 | 51,32 | 51,32 | -1,31% | - |
09.02.2023 | 52,82 | 52,82 | 52,00 | 52,00 | -3,06% | 1.225,00 |
08.02.2023 | 54,40 | 54,40 | 53,52 | 53,64 | -0,81% | 995,00 |
07.02.2023 | 54,58 | 54,58 | 54,08 | 54,08 | -0,77% | 1.225,00 |
06.02.2023 | 54,50 | 54,50 | 54,50 | 54,50 | 1,15% | 30,00 |
03.02.2023 | 53,88 | 53,88 | 53,88 | 53,88 | 0,75% | - |
02.02.2023 | 53,56 | 53,56 | 53,48 | 53,48 | 0,04% | 730,00 |
01.02.2023 | 53,46 | 53,46 | 53,46 | 53,46 | 0,26% | - |
31.01.2023 | 53,32 | 53,32 | 53,32 | 53,32 | 0,98% | - |
30.01.2023 | 52,80 | 52,80 | 52,80 | 52,80 | 0,76% | - |
27.01.2023 | 52,40 | 52,40 | 52,40 | 52,40 | -0,27% | - |
26.01.2023 | 52,54 | 52,54 | 52,54 | 52,54 | 2,34% | - |
25.01.2023 | 51,34 | 51,34 | 51,34 | 51,34 | 0,59% | - |
24.01.2023 | 51,04 | 51,04 | 51,04 | 51,04 | -0,08% | - |
23.01.2023 | 50,28 | 51,08 | 50,28 | 51,08 | 2,08% | 50,00 |
20.01.2023 | 50,04 | 50,04 | 50,04 | 50,04 | -0,67% | - |
19.01.2023 | 50,40 | 50,40 | 50,38 | 50,38 | -0,98% | 2,00 |
18.01.2023 | 50,88 | 50,88 | 50,88 | 50,88 | 0,20% | - |
17.01.2023 | 50,78 | 50,78 | 50,78 | 50,78 | -0,90% | - |
16.01.2023 | 51,24 | 51,24 | 51,24 | 51,24 | 0,04% | - |
13.01.2023 | 51,22 | 51,22 | 51,22 | 51,22 | 1,71% | - |
12.01.2023 | 50,36 | 50,36 | 50,36 | 50,36 | 0,16% | - |
11.01.2023 | 50,10 | 50,28 | 50,10 | 50,28 | 2,07% | 50,00 |