102,300€
-7,25%
Echtzeit-Aktienkurs Scout24 AG
Bid:
Ask:
Aktienkurse zur Scout24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 107,50 | 107,50 | 105,90 | 105,90 | -3,99% | 970,00 |
| 18.09.2025 | 110,30 | 110,30 | 110,30 | 110,30 | 0,00% | - |
| 17.09.2025 | 110,30 | 110,30 | 110,30 | 110,30 | 0,27% | - |
| 16.09.2025 | 111,60 | 111,60 | 110,00 | 110,00 | -1,61% | 10,00 |
| 15.09.2025 | 110,90 | 111,80 | 110,90 | 111,80 | 1,64% | 27,00 |
| 12.09.2025 | 110,00 | 110,00 | 110,00 | 110,00 | -1,17% | - |
| 10.09.2025 | 111,80 | 113,10 | 111,30 | 111,30 | -1,07% | 8,00 |
| 09.09.2025 | 110,90 | 112,50 | 110,30 | 112,50 | 1,90% | - |
| 08.09.2025 | 110,85 | 111,90 | 110,25 | 110,40 | -0,81% | 110,00 |
| 05.09.2025 | 110,00 | 111,30 | 110,00 | 111,30 | -1,24% | 50,00 |
| 04.09.2025 | 109,30 | 112,70 | 108,90 | 112,70 | 4,45% | 601,00 |
| 03.09.2025 | 107,90 | 107,90 | 107,90 | 107,90 | -2,62% | - |
| 02.09.2025 | 110,80 | 110,80 | 110,80 | 110,80 | 0,18% | - |
| 01.09.2025 | 110,60 | 110,60 | 110,60 | 110,60 | 0,73% | - |
| 29.08.2025 | 111,40 | 111,40 | 109,80 | 109,80 | -2,40% | 6,00 |
| 28.08.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -1,83% | - |
| 27.08.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 0,26% | - |
| 26.08.2025 | 114,30 | 114,30 | 114,30 | 114,30 | 0,35% | - |
| 25.08.2025 | 113,90 | 113,90 | 113,90 | 113,90 | -0,35% | - |
| 22.08.2025 | 114,30 | 114,30 | 114,30 | 114,30 | 0,79% | 109,00 |
| 21.08.2025 | 113,40 | 113,40 | 113,40 | 113,40 | 1,07% | - |
| 20.08.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -1,06% | - |
| 19.08.2025 | 114,10 | 114,10 | 113,40 | 113,40 | -0,87% | 60,00 |
| 18.08.2025 | 113,20 | 114,40 | 113,00 | 114,40 | -1,12% | 80,00 |
| 15.08.2025 | 115,70 | 115,70 | 115,70 | 115,70 | 1,58% | - |
| 14.08.2025 | 113,90 | 113,90 | 113,90 | 113,90 | -2,82% | - |
| 13.08.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -0,42% | - |
| 12.08.2025 | 117,70 | 117,70 | 117,70 | 117,70 | 0,17% | - |
| 11.08.2025 | 117,00 | 117,50 | 117,00 | 117,50 | -1,43% | 1,00 |
| 08.08.2025 | 116,60 | 119,20 | 116,60 | 119,20 | 2,67% | 340,00 |
| 07.08.2025 | 120,00 | 120,00 | 113,50 | 116,10 | -2,11% | 669,00 |
| 06.08.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 0,00% | - |
| 05.08.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 1,54% | - |
| 04.08.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 0,34% | - |
| 01.08.2025 | 116,40 | 116,40 | 116,40 | 116,40 | -0,94% | - |
| 31.07.2025 | 117,20 | 117,60 | 117,20 | 117,50 | -1,51% | 49,00 |
| 30.07.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -0,50% | - |
| 29.07.2025 | 119,90 | 119,90 | 119,90 | 119,90 | 0,76% | - |
| 28.07.2025 | 119,60 | 119,60 | 119,00 | 119,00 | -1,73% | 17,00 |
| 25.07.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -0,90% | - |
| 24.07.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 1,66% | - |
| 23.07.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 1,01% | - |
| 22.07.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -1,00% | - |
| 21.07.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 1,26% | - |
| 18.07.2025 | 118,70 | 118,70 | 118,70 | 118,70 | -0,42% | - |
| 17.07.2025 | 119,20 | 119,20 | 119,20 | 119,20 | -0,25% | - |
| 16.07.2025 | 119,50 | 119,50 | 119,50 | 119,50 | -1,57% | - |
| 15.07.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 0,50% | - |
| 14.07.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 0,42% | - |
| 11.07.2025 | 120,30 | 120,30 | 120,30 | 120,30 | 0,17% | - |
| 10.07.2025 | 120,10 | 120,10 | 120,10 | 120,10 | -0,41% | - |
| 09.07.2025 | 117,20 | 120,60 | 117,20 | 120,60 | 2,90% | 2,00 |
| 08.07.2025 | 117,20 | 117,20 | 117,20 | 117,20 | 0,43% | - |
| 07.07.2025 | 114,50 | 117,10 | 114,50 | 116,70 | 0,26% | 83,00 |
| 04.07.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 0,78% | - |
| 03.07.2025 | 115,00 | 115,50 | 115,00 | 115,50 | 0,35% | 12,00 |
| 02.07.2025 | 115,10 | 115,10 | 115,10 | 115,10 | -1,96% | - |
| 01.07.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 0,09% | - |
| 30.06.2025 | 115,60 | 117,30 | 115,60 | 117,30 | 0,86% | 91,00 |
| 27.06.2025 | 116,00 | 116,30 | 115,40 | 116,30 | -1,11% | 55,00 |
| 26.06.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,43% | - |
| 25.06.2025 | 117,10 | 117,10 | 117,10 | 117,10 | 0,77% | - |
| 24.06.2025 | 116,20 | 116,20 | 116,20 | 116,20 | 0,17% | - |
| 23.06.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,26% | - |
| 20.06.2025 | 115,70 | 115,70 | 115,70 | 115,70 | -0,09% | - |
| 19.06.2025 | 115,80 | 115,80 | 115,80 | 115,80 | -0,17% | - |
| 18.06.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,00% | - |
| 17.06.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -0,77% | - |
| 16.06.2025 | 116,70 | 116,90 | 116,70 | 116,90 | -0,43% | 20,00 |
| 13.06.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -0,76% | - |
| 12.06.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -0,08% | 25,00 |
| 11.06.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,42% | - |
| 10.06.2025 | 118,20 | 118,20 | 117,90 | 117,90 | -1,26% | 83,00 |
| 09.06.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 0,00% | - |
| 06.06.2025 | 119,70 | 119,70 | 119,40 | 119,40 | -1,57% | 14,00 |
| 05.06.2025 | 120,40 | 121,90 | 120,40 | 121,30 | 2,02% | 127,00 |
| 04.06.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -1,16% | - |
| 03.06.2025 | 120,30 | 120,30 | 120,30 | 120,30 | 1,09% | - |
| 02.06.2025 | 120,00 | 120,00 | 119,00 | 119,00 | -0,08% | 8,00 |
| 30.05.2025 | 119,10 | 119,10 | 119,10 | 119,10 | 0,59% | - |
| 29.05.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,00% | - |
| 28.05.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -0,50% | - |
| 27.05.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 0,17% | - |
| 26.05.2025 | 119,30 | 119,30 | 118,80 | 118,80 | 0,76% | 1,00 |
| 23.05.2025 | 117,90 | 117,90 | 117,90 | 117,90 | 0,94% | - |
| 22.05.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -0,26% | - |
| 21.05.2025 | 117,00 | 117,10 | 117,00 | 117,10 | 1,04% | 10,00 |
| 20.05.2025 | 115,90 | 115,90 | 115,90 | 115,90 | 1,05% | - |
| 19.05.2025 | 114,70 | 114,70 | 114,70 | 114,70 | 0,17% | - |
| 16.05.2025 | 114,50 | 114,50 | 114,50 | 114,50 | 1,96% | - |
| 15.05.2025 | 109,30 | 112,30 | 109,30 | 112,30 | 5,35% | 95,00 |
| 14.05.2025 | 106,60 | 106,60 | 106,60 | 106,60 | -1,20% | - |
| 13.05.2025 | 107,90 | 107,90 | 107,90 | 107,90 | -0,74% | - |
| 12.05.2025 | 108,70 | 108,70 | 108,70 | 108,70 | -1,36% | - |
| 09.05.2025 | 108,20 | 110,40 | 108,20 | 110,20 | 1,10% | 63,00 |
| 08.05.2025 | 109,00 | 109,00 | 109,00 | 109,00 | 2,16% | - |
| 07.05.2025 | 107,20 | 107,20 | 106,70 | 106,70 | 1,62% | 20,00 |
| 06.05.2025 | 107,10 | 107,10 | 105,00 | 105,00 | -0,19% | 1,00 |
| 05.05.2025 | 105,20 | 105,20 | 105,20 | 105,20 | 0,00% | - |
| 02.05.2025 | 105,20 | 105,20 | 105,20 | 105,20 | 1,64% | - |