352,429NOK
0,38%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 353,96 | 353,96 | 350,23 | 352,93 | 0,52% | - |
| 14.10.2025 | 353,72 | 356,52 | 350,81 | 351,09 | -0,88% | - |
| 13.10.2025 | 359,25 | 360,28 | 353,66 | 354,21 | -3,01% | - |
| 10.10.2025 | 365,20 | 365,20 | 365,20 | 365,20 | -1,19% | 49,00 |
| 09.10.2025 | 369,60 | 369,60 | 369,60 | 369,60 | 4,56% | 4,00 |
| 08.10.2025 | 360,89 | 362,04 | 351,18 | 353,46 | -1,77% | - |
| 07.10.2025 | 356,00 | 362,25 | 352,36 | 359,84 | -0,98% | - |
| 06.10.2025 | 363,00 | 363,40 | 363,00 | 363,40 | 0,11% | 40,00 |
| 03.10.2025 | 361,00 | 363,00 | 361,00 | 363,00 | 0,18% | 19,00 |
| 02.10.2025 | 357,23 | 363,48 | 355,56 | 362,33 | 2,93% | - |
| 01.10.2025 | 352,00 | 352,00 | 352,00 | 352,00 | 0,00% | 5.000,00 |
| 30.09.2025 | 352,00 | 352,00 | 352,00 | 352,00 | 0,76% | 98,00 |
| 29.09.2025 | 352,30 | 354,40 | 349,13 | 349,36 | -0,18% | - |
| 26.09.2025 | 350,00 | 350,00 | 350,00 | 350,00 | -0,46% | 50,00 |
| 25.09.2025 | 355,83 | 358,38 | 351,48 | 351,63 | -2,11% | - |
| 24.09.2025 | 359,20 | 359,20 | 359,20 | 359,20 | 0,14% | 1,00 |
| 23.09.2025 | 363,00 | 366,33 | 358,61 | 358,69 | -1,89% | - |
| 22.09.2025 | 365,60 | 365,60 | 365,60 | 365,60 | -1,16% | 103,00 |
| 19.09.2025 | 377,66 | 377,83 | 368,73 | 369,91 | -2,07% | - |
| 18.09.2025 | 385,27 | 385,27 | 374,05 | 377,74 | -1,77% | - |
| 17.09.2025 | 389,07 | 391,38 | 384,18 | 384,55 | -0,87% | - |
| 16.09.2025 | 394,33 | 394,59 | 387,88 | 387,91 | -1,72% | - |
| 15.09.2025 | 389,19 | 397,21 | 387,49 | 394,69 | 2,14% | - |
| 12.09.2025 | 391,61 | 391,61 | 383,39 | 386,40 | -1,12% | - |
| 11.09.2025 | 394,77 | 395,62 | 387,70 | 390,79 | -0,90% | - |
| 10.09.2025 | 394,88 | 407,04 | 392,67 | 394,33 | 0,19% | - |
| 09.09.2025 | 391,03 | 393,60 | 389,11 | 393,59 | 0,51% | - |
| 08.09.2025 | 379,98 | 392,26 | 379,98 | 391,61 | 3,05% | - |
| 05.09.2025 | 380,00 | 380,00 | 380,00 | 380,00 | 0,26% | 18,00 |
| 04.09.2025 | 379,00 | 379,00 | 379,00 | 379,00 | 1,88% | 38,00 |
| 03.09.2025 | 372,00 | 372,00 | 372,00 | 372,00 | -0,80% | 34,00 |
| 02.09.2025 | 389,60 | 389,60 | 375,00 | 375,00 | -3,99% | 76,00 |
| 01.09.2025 | 390,40 | 390,60 | 390,40 | 390,60 | 0,22% | 562,00 |
| 29.08.2025 | 387,96 | 392,10 | 386,80 | 389,74 | -0,53% | - |
| 28.08.2025 | 391,80 | 391,80 | 391,80 | 391,80 | 0,05% | 8,00 |
| 27.08.2025 | 395,67 | 396,60 | 390,54 | 391,61 | -0,86% | - |
| 26.08.2025 | 395,57 | 401,95 | 395,02 | 395,02 | -0,43% | - |
| 25.08.2025 | 401,95 | 403,81 | 396,73 | 396,74 | -1,89% | - |
| 22.08.2025 | 404,40 | 404,40 | 404,40 | 404,40 | -0,40% | 3,00 |
| 21.08.2025 | 402,42 | 407,46 | 402,06 | 406,01 | 0,25% | - |
| 20.08.2025 | 405,00 | 405,00 | 405,00 | 405,00 | -0,52% | 1,00 |
| 19.08.2025 | 406,24 | 409,29 | 402,97 | 407,10 | 0,47% | - |
| 18.08.2025 | 405,20 | 405,20 | 405,20 | 405,20 | -1,70% | 3,00 |
| 15.08.2025 | 414,39 | 414,39 | 407,95 | 412,20 | -0,53% | - |
| 14.08.2025 | 414,40 | 414,40 | 414,40 | 414,40 | 0,97% | 50,00 |
| 13.08.2025 | 410,40 | 410,40 | 410,40 | 410,40 | 0,74% | 6,00 |
| 12.08.2025 | 406,60 | 410,00 | 405,60 | 407,40 | -0,13% | 3.756,00 |
| 11.08.2025 | 409,91 | 410,76 | 405,15 | 407,94 | -0,36% | - |
| 08.08.2025 | 414,62 | 417,38 | 407,60 | 409,43 | -1,49% | - |
| 07.08.2025 | 410,10 | 417,97 | 409,11 | 415,60 | 1,57% | - |
| 06.08.2025 | 411,60 | 412,06 | 404,03 | 409,20 | -0,62% | - |
| 05.08.2025 | 411,89 | 415,55 | 408,93 | 411,74 | 0,34% | - |
| 04.08.2025 | 407,70 | 412,38 | 407,51 | 410,35 | 1,10% | - |
| 01.08.2025 | 408,55 | 412,04 | 404,40 | 405,90 | -1,23% | - |
| 31.07.2025 | 403,58 | 411,31 | 398,13 | 410,94 | 2,53% | - |
| 30.07.2025 | 406,50 | 412,04 | 400,65 | 400,79 | -1,63% | - |
| 29.07.2025 | 410,67 | 418,00 | 407,34 | 407,44 | -0,57% | - |
| 28.07.2025 | 415,52 | 416,88 | 409,77 | 409,77 | -0,66% | - |
| 25.07.2025 | 404,81 | 412,75 | 404,81 | 412,49 | 1,57% | - |
| 24.07.2025 | 406,96 | 409,24 | 403,53 | 406,12 | 1,05% | - |
| 23.07.2025 | 407,75 | 407,75 | 400,98 | 401,89 | -1,16% | - |
| 22.07.2025 | 401,79 | 414,14 | 400,98 | 406,61 | 1,11% | - |
| 21.07.2025 | 391,28 | 404,09 | 389,87 | 402,15 | 1,91% | - |
| 18.07.2025 | 385,00 | 394,60 | 385,00 | 394,60 | 9,30% | 102,00 |
| 17.07.2025 | 357,93 | 361,40 | 357,93 | 361,03 | 0,62% | - |
| 16.07.2025 | 358,80 | 358,80 | 358,80 | 358,80 | 0,50% | 17,00 |
| 15.07.2025 | 357,00 | 357,00 | 357,00 | 357,00 | 2,00% | 26,00 |
| 08.07.2025 | 350,00 | 350,00 | 350,00 | 350,00 | -1,96% | 50,00 |
| 02.07.2025 | 357,00 | 357,00 | 357,00 | 357,00 | 2,23% | 10,00 |
| 10.06.2025 | 355,60 | 355,60 | 349,20 | 349,20 | 2,40% | 351,00 |
| 28.05.2025 | 344,40 | 344,40 | 340,80 | 341,00 | -0,76% | 550,00 |
| 26.05.2025 | 343,60 | 343,60 | 343,60 | 343,60 | -0,75% | 100,00 |
| 23.05.2025 | 343,00 | 346,20 | 343,00 | 346,20 | -0,06% | 7.063,00 |
| 22.05.2025 | 350,60 | 351,60 | 345,80 | 346,40 | -1,09% | 4.537,00 |