34,610€
-0,86%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,93 | 34,99 | 34,31 | 34,59 | -0,92% | - |
| 14.08.2025 | 34,29 | 35,04 | 34,27 | 34,91 | 1,48% | - |
| 13.08.2025 | 34,39 | 34,63 | 34,15 | 34,40 | -0,12% | - |
| 12.08.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,12% | 14,00 |
| 11.08.2025 | 34,23 | 34,57 | 33,85 | 34,40 | 0,58% | - |
| 08.08.2025 | 34,83 | 35,01 | 34,01 | 34,20 | -1,95% | - |
| 07.08.2025 | 34,73 | 35,15 | 34,45 | 34,88 | 1,10% | - |
| 06.08.2025 | 34,87 | 34,89 | 34,11 | 34,50 | -0,40% | - |
| 05.08.2025 | 34,63 | 35,09 | 34,41 | 34,64 | 0,46% | - |
| 04.08.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 0,70% | 28,00 |
| 01.08.2025 | 34,63 | 34,91 | 34,09 | 34,24 | -1,58% | - |
| 31.07.2025 | 34,11 | 34,96 | 33,75 | 34,79 | 2,26% | - |
| 30.07.2025 | 34,59 | 35,05 | 33,88 | 34,02 | -1,62% | - |
| 29.07.2025 | 34,80 | 35,39 | 34,52 | 34,58 | -0,92% | - |
| 28.07.2025 | 35,00 | 35,00 | 34,90 | 34,90 | 0,63% | 34,00 |
| 25.07.2025 | 34,09 | 34,70 | 33,96 | 34,68 | 1,34% | - |
| 24.07.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -1,27% | 12,00 |
| 23.07.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 0,93% | 26,00 |
| 22.07.2025 | 33,67 | 34,83 | 33,63 | 34,34 | 2,08% | - |
| 21.07.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 2,75% | 104,00 |
| 18.07.2025 | 30,40 | 32,74 | 30,40 | 32,74 | 9,13% | 150,00 |
| 17.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,03% | 10,00 |
| 16.07.2025 | 30,14 | 30,16 | 29,67 | 29,99 | -0,79% | - |
| 15.07.2025 | 30,40 | 30,42 | 29,87 | 30,23 | -0,33% | - |
| 14.07.2025 | 29,82 | 30,35 | 29,74 | 30,33 | 0,73% | - |
| 11.07.2025 | 30,01 | 30,41 | 29,95 | 30,11 | -0,13% | - |
| 10.07.2025 | 30,12 | 30,29 | 30,01 | 30,15 | -0,13% | - |
| 09.07.2025 | 29,86 | 30,19 | 29,67 | 30,19 | 1,07% | - |
| 08.07.2025 | 30,62 | 30,66 | 29,41 | 29,87 | -2,10% | - |
| 07.07.2025 | 30,42 | 30,77 | 30,38 | 30,51 | -0,42% | - |
| 04.07.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -0,23% | 13,00 |
| 03.07.2025 | 29,87 | 30,81 | 29,71 | 30,71 | 2,67% | - |
| 02.07.2025 | 30,39 | 30,42 | 29,43 | 29,91 | -1,19% | - |
| 01.07.2025 | 29,88 | 30,33 | 29,73 | 30,27 | 1,14% | - |
| 30.06.2025 | 29,96 | 30,25 | 29,80 | 29,93 | 0,07% | - |
| 27.06.2025 | 29,62 | 30,11 | 29,23 | 29,91 | 1,08% | - |
| 26.06.2025 | 29,52 | 29,73 | 29,22 | 29,59 | 0,41% | - |
| 25.06.2025 | 29,50 | 29,65 | 29,13 | 29,47 | -0,77% | - |
| 24.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,97% | 200,00 |
| 23.06.2025 | 29,24 | 30,01 | 29,14 | 29,99 | 2,32% | - |
| 20.06.2025 | 30,46 | 30,48 | 29,21 | 29,31 | -3,59% | - |
| 19.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,33% | 200,00 |
| 18.06.2025 | 31,29 | 31,41 | 30,76 | 30,81 | -1,28% | - |
| 17.06.2025 | 31,04 | 31,48 | 30,94 | 31,21 | -0,79% | - |
| 16.06.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -1,99% | 315,00 |
| 13.06.2025 | 31,54 | 32,10 | 31,22 | 32,10 | 5,45% | 970,00 |
| 12.06.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -0,36% | 110,00 |
| 11.06.2025 | 30,61 | 31,11 | 30,45 | 30,55 | -0,49% | - |
| 10.06.2025 | 31,06 | 31,39 | 29,27 | 30,70 | -1,00% | - |
| 09.06.2025 | 31,07 | 31,13 | 30,93 | 31,01 | -0,42% | - |
| 06.06.2025 | 30,58 | 31,14 | 30,58 | 31,14 | 2,27% | 565,00 |
| 05.06.2025 | 30,50 | 30,69 | 30,19 | 30,45 | -1,46% | - |
| 04.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 1,68% | 45,00 |
| 03.06.2025 | 29,68 | 30,47 | 29,51 | 30,39 | 2,08% | - |
| 02.06.2025 | 29,34 | 29,87 | 29,00 | 29,77 | 1,09% | - |
| 30.05.2025 | 29,47 | 30,07 | 29,23 | 29,45 | 0,17% | - |
| 29.05.2025 | 29,80 | 29,80 | 29,28 | 29,40 | -0,10% | - |
| 28.05.2025 | 29,48 | 29,85 | 29,37 | 29,43 | -0,54% | - |
| 27.05.2025 | 29,62 | 30,07 | 29,53 | 29,59 | -1,69% | - |
| 26.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,03% | 28,00 |
| 23.05.2025 | 30,20 | 30,37 | 29,71 | 30,11 | -0,89% | - |
| 22.05.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 1,03% | 159,00 |
| 21.05.2025 | 29,74 | 30,57 | 29,66 | 30,07 | 0,87% | - |
| 20.05.2025 | 30,03 | 30,05 | 29,57 | 29,81 | -0,30% | - |
| 19.05.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,32% | 370,00 |
| 16.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,19% | 77,00 |
| 15.05.2025 | 29,73 | 30,11 | 29,53 | 29,65 | -0,87% | - |
| 14.05.2025 | 29,88 | 30,51 | 29,83 | 29,91 | 0,00% | - |
| 13.05.2025 | 29,43 | 30,13 | 29,41 | 29,91 | 1,53% | - |
| 12.05.2025 | 29,50 | 29,50 | 29,46 | 29,46 | 1,03% | 360,00 |
| 09.05.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 0,17% | 129,00 |
| 08.05.2025 | 30,26 | 30,28 | 28,89 | 29,11 | -1,12% | - |
| 07.05.2025 | 27,00 | 29,44 | 27,00 | 29,44 | 9,65% | 440,00 |
| 06.05.2025 | 27,38 | 27,51 | 26,83 | 26,85 | -2,01% | - |
| 05.05.2025 | 27,30 | 27,77 | 27,28 | 27,40 | -0,33% | - |
| 02.05.2025 | 27,01 | 27,52 | 26,83 | 27,49 | 1,89% | - |
| 30.04.2025 | 26,24 | 27,02 | 26,22 | 26,98 | 2,62% | - |
| 29.04.2025 | 26,27 | 26,47 | 26,11 | 26,29 | 0,23% | - |
| 28.04.2025 | 26,59 | 26,79 | 26,09 | 26,23 | -1,98% | - |
| 25.04.2025 | 26,30 | 26,77 | 26,23 | 26,76 | 1,79% | - |
| 24.04.2025 | 26,01 | 26,30 | 25,91 | 26,29 | 0,84% | - |
| 23.04.2025 | 26,63 | 26,69 | 25,87 | 26,07 | -0,80% | - |
| 22.04.2025 | 26,08 | 26,49 | 25,85 | 26,28 | 0,34% | - |
| 17.04.2025 | 26,27 | 26,41 | 26,11 | 26,19 | 0,73% | - |
| 16.04.2025 | 25,47 | 26,37 | 25,44 | 26,00 | 0,27% | - |
| 15.04.2025 | 25,27 | 26,27 | 25,25 | 25,93 | 2,53% | - |
| 14.04.2025 | 25,53 | 25,65 | 25,04 | 25,29 | -0,82% | - |
| 11.04.2025 | 24,91 | 25,58 | 24,33 | 25,50 | 2,33% | - |
| 10.04.2025 | 25,41 | 25,70 | 24,28 | 24,92 | -3,34% | - |
| 09.04.2025 | 23,57 | 26,00 | 23,39 | 25,78 | 5,83% | - |
| 08.04.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 2,78% | 86,00 |
| 07.04.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -4,13% | 40,00 |
| 04.04.2025 | 26,39 | 27,05 | 24,72 | 24,72 | -6,65% | - |
| 03.04.2025 | 25,40 | 26,72 | 25,40 | 26,48 | 3,68% | - |
| 02.04.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,16% | 100,00 |
| 01.04.2025 | 25,11 | 25,71 | 25,07 | 25,58 | 2,32% | - |
| 31.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,46% | 575,00 |
| 28.03.2025 | 24,53 | 25,50 | 24,51 | 25,37 | 2,80% | - |
| 27.03.2025 | 24,25 | 24,91 | 24,15 | 24,68 | -3,89% | - |
| 26.03.2025 | 27,36 | 27,36 | 25,68 | 25,68 | -6,62% | 1.397,00 |