Scout24 SE G24
XETR · Deutschland · Technologiedienstleistungen
€67,30+0,30 (+0,45 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66,95 | -0,07 % | €67,20 | €67,65 | €66,30 | 85,22K |
| 2026-09-30 | €67,00 | -0,15 % | €67,05 | €67,35 | €66,75 | 328,87K |
| 2026-09-29 | €67,10 | +0,68 % | €66,15 | €67,80 | €66,15 | 384,34K |
| 2026-09-28 | €66,65 | -1,04 % | €68,05 | €68,80 | €66,15 | 510,71K |
| 2026-09-25 | €67,35 | -1,68 % | €68,50 | €69,20 | €66,75 | 507,25K |
| 2026-09-24 | €68,50 | -3,25 % | €70,20 | €70,65 | €68,50 | 709,11K |
| 2026-09-23 | €70,80 | -5,22 % | €75,20 | €75,40 | €70,30 | 901,03K |
| 2026-09-22 | €74,70 | -0,27 % | €74,95 | €76,90 | €74,55 | 428,90K |
| 2026-09-21 | €74,90 | +1,56 % | €74,25 | €75,40 | €73,80 | 330,32K |
| 2026-09-18 | €73,75 | -1,40 % | €74,20 | €74,55 | €72,80 | 963,63K |
| 2026-09-17 | €74,80 | +0,13 % | €75,95 | €75,95 | €73,95 | 249,26K |
| 2026-09-16 | €74,70 | +0,07 % | €74,50 | €75,10 | €73,85 | 223,81K |
| 2026-09-15 | €74,65 | +0,27 % | €74,40 | €75,20 | €73,45 | 328,88K |
| 2026-09-14 | €74,45 | +1,92 % | €73,80 | €75,75 | €73,60 | 293,67K |
| 2026-09-11 | €73,05 | +0,69 % | €72,40 | €73,80 | €72,30 | 349,91K |
| 2026-09-10 | €72,55 | -0,89 % | €72,85 | €73,20 | €71,70 | 465,48K |
| 2026-09-09 | €73,20 | -1,81 % | €75,85 | €75,85 | €72,20 | 516,32K |
| 2026-09-08 | €74,55 | -1,13 % | €75,90 | €76,85 | €74,15 | 265,71K |
| 2026-09-07 | €75,40 | -0,92 % | €75,80 | €76,00 | €74,30 | 240,14K |
| 2026-09-04 | €76,10 | -2,12 % | €78,90 | €78,90 | €76,10 | 383,96K |
| 2026-09-03 | €77,75 | +2,10 % | €76,00 | €78,65 | €75,45 | 384,97K |
| 2026-09-02 | €76,15 | -2,56 % | €77,45 | €77,45 | €75,90 | 495,75K |
| 2026-09-01 | €78,15 | -2,07 % | €79,80 | €79,85 | €77,70 | 428,48K |
| 2026-08-31 | €79,80 | -0,81 % | €80,05 | €81,70 | €79,40 | 5,19M |
| 2026-08-28 | €80,45 | -0,98 % | €80,80 | €81,45 | €80,25 | 401,34K |
| 2026-08-27 | €81,25 | +1,37 % | €80,00 | €81,70 | €79,20 | 341,24K |
| 2026-08-26 | €80,15 | -0,93 % | €80,50 | €81,00 | €79,05 | 295,00K |
| 2026-08-25 | €80,90 | +4,45 % | €77,45 | €81,70 | €77,45 | 365,21K |
| 2026-08-24 | €77,45 | 0,00 % | €77,10 | €77,45 | €75,70 | 226,32K |
| 2026-08-21 | €77,45 | +1,71 % | €75,85 | €77,45 | €75,15 | 262,94K |
| 2026-08-20 | €76,15 | -1,49 % | €77,20 | €77,40 | €75,90 | 228,30K |
| 2026-08-19 | €77,30 | +1,44 % | €75,40 | €77,80 | €74,35 | 250,01K |
| 2026-08-18 | €76,20 | +0,59 % | €75,70 | €77,55 | €75,70 | 272,10K |
| 2026-08-17 | €75,75 | -2,88 % | €77,50 | €78,20 | €75,75 | 305,35K |
| 2026-08-14 | €78,00 | +2,50 % | €77,40 | €79,90 | €77,40 | 395,64K |
| 2026-08-13 | €76,10 | -0,65 % | €76,90 | €77,55 | €76,00 | 354,47K |
| 2026-08-12 | €76,60 | -0,20 % | €76,60 | €78,30 | €75,55 | 311,34K |
| 2026-08-11 | €76,75 | +1,52 % | €76,10 | €77,00 | €74,45 | 389,15K |
| 2026-08-10 | €75,60 | +1,61 % | €74,30 | €76,00 | €73,40 | 269,29K |
| 2026-08-07 | €74,40 | +3,62 % | €73,45 | €76,00 | €73,30 | 400,45K |
| 2026-08-06 | €71,80 | -6,02 % | €71,40 | €74,05 | €69,50 | 863,48K |
| 2026-08-05 | €76,40 | +0,26 % | €75,50 | €77,00 | €75,05 | 275,35K |
| 2026-08-04 | €76,20 | +1,46 % | €74,95 | €76,30 | €74,35 | 413,54K |
| 2026-08-03 | €75,10 | +1,01 % | €75,20 | €76,80 | €73,60 | 304,08K |
| 2026-07-31 | €74,35 | -3,63 % | €76,50 | €76,90 | €74,15 | 483,86K |
| 2026-07-30 | €77,15 | -2,34 % | €79,10 | €79,30 | €76,80 | 751,68K |
| 2026-07-29 | €79,00 | +5,05 % | €74,90 | €79,00 | €74,50 | 408,15K |
| 2026-07-28 | €75,20 | +4,88 % | €72,20 | €75,20 | €72,20 | 374,39K |
| 2026-07-27 | €71,70 | +4,82 % | €69,40 | €72,35 | €69,20 | 246,70K |
| 2026-07-24 | €68,40 | +1,86 % | €67,25 | €68,85 | €67,10 | 239,50K |
| 2026-07-23 | €67,15 | -2,68 % | €68,65 | €68,65 | €66,35 | 398,09K |
| 2026-07-22 | €69,00 | -2,40 % | €70,20 | €70,60 | €68,85 | 256,43K |
| 2026-07-21 | €70,70 | -2,42 % | €71,35 | €71,90 | €70,05 | 348,24K |
| 2026-07-20 | €72,45 | +0,14 % | €72,35 | €73,65 | €71,15 | 285,86K |
| 2026-07-17 | €72,35 | -2,36 % | €73,75 | €74,05 | €71,90 | 248,53K |
| 2026-07-16 | €74,10 | -0,80 % | €73,80 | €74,60 | €73,40 | 156,39K |
| 2026-07-15 | €74,70 | +2,68 % | €72,00 | €74,70 | €71,35 | 237,21K |
| 2026-07-14 | €72,75 | -1,76 % | €73,50 | €73,60 | €71,05 | 303,55K |
| 2026-07-13 | €74,05 | +1,30 % | €74,00 | €74,90 | €73,00 | 286,58K |
| 2026-07-10 | €73,10 | +0,21 % | €72,20 | €73,45 | €72,05 | 274,62K |
| 2026-07-09 | €72,95 | +0,62 % | €72,95 | €73,40 | €71,80 | 254,77K |
| 2026-07-08 | €72,50 | -1,43 % | €74,80 | €75,10 | €72,30 | 361,81K |
| 2026-07-07 | €73,55 | -0,27 % | €73,90 | €75,30 | €73,30 | 284,17K |
| 2026-07-06 | €73,75 | +1,03 % | €73,40 | €75,25 | €73,40 | 256,22K |
| 2026-07-03 | €73,00 | -2,01 % | €74,00 | €74,10 | €72,95 | 203,61K |
| 2026-07-02 | €74,50 | -0,40 % | €74,80 | €75,20 | €74,05 | 306,07K |
| 2026-07-01 | €74,80 | +3,39 % | €72,65 | €75,00 | €71,45 | 273,71K |
| 2026-06-30 | €72,35 | -0,48 % | €73,05 | €73,65 | €72,35 | 254,48K |
| 2026-06-29 | €72,70 | +0,35 % | €72,90 | €73,75 | €72,25 | 177,84K |
| 2026-06-26 | €72,45 | +1,12 % | €71,20 | €72,45 | €69,05 | 408,19K |
| 2026-06-25 | €71,65 | -3,11 % | €73,35 | €74,00 | €71,65 | 277,63K |
| 2026-06-24 | €73,95 | +0,07 % | €73,95 | €75,10 | €72,80 | 349,37K |
| 2026-06-23 | €73,90 | +1,30 % | €72,80 | €74,80 | €72,20 | 301,03K |
| 2026-06-22 | €72,95 | -2,99 % | €74,80 | €74,90 | €72,50 | 326,90K |
| 2026-06-19 | €75,20 | -1,70 % | €76,80 | €76,95 | €75,00 | 663,89K |
| 2026-06-18 | €76,50 | -1,42 % | €75,40 | €76,80 | €74,20 | 484,55K |
| 2026-06-17 | €77,60 | +0,71 % | €77,25 | €78,55 | €77,00 | 368,98K |
| 2026-06-16 | €77,05 | +0,26 % | €77,00 | €78,75 | €76,50 | 337,42K |
| 2026-06-15 | €76,85 | +3,22 % | €75,95 | €76,85 | €75,15 | 306,49K |
| 2026-06-12 | €74,45 | +0,20 % | €74,65 | €74,70 | €72,50 | 363,54K |
| 2026-06-11 | €74,30 | -0,20 % | €73,50 | €75,75 | €72,60 | 310,34K |
| 2026-06-10 | €74,45 | -0,87 % | €75,20 | €75,40 | €72,95 | 197,56K |
| 2026-06-09 | €75,10 | 0,00 % | €74,30 | €75,60 | €73,45 | 432,78K |
| 2026-06-08 | €75,10 | -1,05 % | €75,10 | €76,10 | €74,50 | 228,48K |
| 2026-06-05 | €75,90 | +1,88 % | €75,35 | €78,10 | €75,25 | 315,58K |
| 2026-06-04 | €74,50 | +3,76 % | €73,10 | €76,15 | €73,10 | 338,67K |
| 2026-06-03 | €71,80 | -5,34 % | €75,25 | €75,65 | €71,80 | 331,32K |
| 2026-06-02 | €75,85 | +1,88 % | €75,60 | €79,40 | €75,00 | 491,74K |
| 2026-06-01 | €74,45 | +3,04 % | €71,95 | €74,85 | €71,45 | 413,50K |
| 2026-05-29 | €72,25 | +3,66 % | €70,20 | €72,70 | €70,00 | 692,05K |