30,010€
0,20%
Echtzeit-Aktienkurs SCHIBSTED ASA A NK-,50
Bid:
Ask:
Aktienkurse zur SCHIBSTED ASA A NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,63% | 9,00 |
| 14.10.2025 | 30,18 | 30,33 | 29,69 | 29,95 | -1,45% | - |
| 13.10.2025 | 30,76 | 30,89 | 30,25 | 30,39 | 0,16% | - |
| 10.10.2025 | 30,88 | 31,57 | 30,31 | 30,34 | -4,17% | - |
| 09.10.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 4,11% | 413,00 |
| 08.10.2025 | 31,04 | 31,20 | 30,27 | 30,41 | -1,68% | - |
| 07.10.2025 | 30,62 | 31,19 | 30,35 | 30,93 | 0,88% | - |
| 06.10.2025 | 30,99 | 31,54 | 30,60 | 30,66 | -1,06% | - |
| 03.10.2025 | 31,00 | 31,09 | 30,62 | 30,99 | 0,00% | - |
| 02.10.2025 | 30,66 | 31,25 | 30,53 | 30,99 | 1,37% | - |
| 01.10.2025 | 30,34 | 30,63 | 29,89 | 30,57 | 0,39% | - |
| 30.09.2025 | 29,78 | 30,59 | 29,75 | 30,45 | 2,08% | - |
| 29.09.2025 | 30,11 | 30,36 | 29,77 | 29,83 | -0,63% | - |
| 26.09.2025 | 30,12 | 30,20 | 29,77 | 30,02 | -0,37% | - |
| 25.09.2025 | 30,49 | 30,75 | 29,97 | 30,13 | -1,12% | - |
| 24.09.2025 | 30,70 | 30,96 | 30,39 | 30,47 | -0,78% | - |
| 23.09.2025 | 30,88 | 31,31 | 30,69 | 30,71 | -0,71% | - |
| 22.09.2025 | 31,42 | 31,46 | 30,75 | 30,93 | -2,37% | - |
| 19.09.2025 | 32,38 | 32,38 | 31,68 | 31,68 | -1,92% | 491,00 |
| 18.09.2025 | 32,72 | 32,72 | 32,30 | 32,30 | -2,45% | 314,00 |
| 17.09.2025 | 33,62 | 33,77 | 33,04 | 33,11 | -1,49% | - |
| 16.09.2025 | 34,15 | 34,17 | 33,50 | 33,61 | -1,49% | - |
| 15.09.2025 | 33,55 | 34,41 | 33,53 | 34,12 | 2,03% | - |
| 12.09.2025 | 33,81 | 33,81 | 32,99 | 33,44 | -1,88% | - |
| 11.09.2025 | 33,93 | 34,09 | 33,35 | 34,08 | 0,12% | - |
| 10.09.2025 | 33,83 | 35,00 | 33,79 | 34,04 | 1,13% | - |
| 09.09.2025 | 33,29 | 33,68 | 33,18 | 33,66 | 0,93% | - |
| 08.09.2025 | 32,26 | 33,39 | 32,25 | 33,35 | 3,70% | - |
| 05.09.2025 | 32,11 | 32,20 | 31,89 | 32,16 | 0,28% | - |
| 04.09.2025 | 31,89 | 32,19 | 31,59 | 32,07 | 1,42% | - |
| 03.09.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -2,41% | 2,00 |
| 02.09.2025 | 33,17 | 33,28 | 31,91 | 32,40 | -2,70% | - |
| 01.09.2025 | 33,15 | 33,51 | 33,03 | 33,30 | 0,54% | - |
| 29.08.2025 | 33,11 | 33,40 | 32,89 | 33,12 | 0,06% | - |
| 28.08.2025 | 33,35 | 33,64 | 33,05 | 33,10 | -0,78% | - |
| 27.08.2025 | 33,51 | 33,80 | 33,09 | 33,36 | -0,60% | - |
| 26.08.2025 | 33,53 | 34,03 | 33,37 | 33,56 | -0,24% | - |
| 25.08.2025 | 34,08 | 34,19 | 33,62 | 33,64 | -1,55% | - |
| 22.08.2025 | 34,21 | 34,30 | 34,01 | 34,17 | -0,38% | - |
| 21.08.2025 | 33,88 | 34,34 | 33,85 | 34,30 | 1,24% | - |
| 20.08.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 0,00% | 25,00 |
| 19.08.2025 | 34,21 | 34,43 | 33,82 | 33,88 | -1,11% | - |
| 18.08.2025 | 34,65 | 34,65 | 33,91 | 34,26 | -0,95% | - |
| 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% | - |