33,420€
-2,11%
Echtzeit-Aktienkurs SCHIBSTED ASA A NK-,50
Bid:
Ask:
Aktienkurse zur SCHIBSTED ASA A NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 33,82 | 33,84 | 33,52 | 33,52 | -1,82% | 472,00 |
| 03.12.2024 | 33,78 | 34,20 | 33,78 | 34,14 | 3,02% | 900,00 |
| 02.12.2024 | 32,29 | 33,17 | 32,21 | 33,14 | 1,91% | - |
| 29.11.2024 | 31,62 | 32,62 | 31,56 | 32,52 | 2,72% | - |
| 28.11.2024 | 31,62 | 31,66 | 31,62 | 31,66 | 0,22% | 300,00 |
| 27.11.2024 | 31,21 | 31,65 | 31,15 | 31,59 | 2,03% | - |
| 26.11.2024 | 30,86 | 31,00 | 30,86 | 30,96 | 1,18% | 2.946,00 |
| 25.11.2024 | 30,96 | 30,96 | 29,50 | 30,60 | -4,05% | 18.300,00 |
| 22.11.2024 | 31,73 | 32,19 | 31,73 | 31,89 | 0,38% | - |
| 21.11.2024 | 31,26 | 31,78 | 30,77 | 31,77 | 1,70% | - |
| 20.11.2024 | 32,60 | 32,68 | 31,05 | 31,24 | -3,67% | - |
| 19.11.2024 | 32,14 | 32,49 | 31,03 | 32,43 | 1,44% | - |
| 18.11.2024 | 31,71 | 32,29 | 31,59 | 31,97 | 1,17% | - |
| 15.11.2024 | 31,92 | 32,13 | 31,46 | 31,60 | -1,19% | - |
| 14.11.2024 | 32,12 | 32,36 | 31,79 | 31,98 | -0,90% | - |
| 13.11.2024 | 32,15 | 32,49 | 31,85 | 32,27 | -0,65% | - |
| 12.11.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 1,12% | 71,00 |
| 11.11.2024 | 32,70 | 33,03 | 32,09 | 32,12 | -1,68% | - |
| 08.11.2024 | 32,59 | 33,01 | 32,39 | 32,67 | -0,34% | - |
| 07.11.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 1,96% | 15,00 |
| 06.11.2024 | 31,98 | 32,41 | 31,93 | 32,15 | 0,75% | - |
| 05.11.2024 | 31,32 | 31,98 | 31,21 | 31,91 | 2,24% | - |
| 04.11.2024 | 31,48 | 31,73 | 31,15 | 31,21 | -0,26% | - |
| 01.11.2024 | 31,02 | 31,61 | 30,76 | 31,29 | 0,77% | - |
| 31.10.2024 | 30,96 | 31,41 | 30,69 | 31,05 | -0,22% | - |
| 30.10.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 1,17% | 100,00 |
| 29.10.2024 | 30,78 | 30,78 | 30,76 | 30,76 | -0,23% | 305,00 |
| 28.10.2024 | 30,79 | 31,23 | 30,43 | 30,83 | 0,29% | - |
| 25.10.2024 | 28,56 | 31,18 | 28,56 | 30,74 | 8,05% | 860,00 |
| 24.10.2024 | 29,22 | 29,50 | 28,39 | 28,45 | -2,33% | - |
| 23.10.2024 | 28,77 | 29,49 | 28,65 | 29,13 | 1,43% | - |
| 22.10.2024 | 28,72 | 28,72 | 28,72 | 28,72 | -0,62% | 9,00 |
| 21.10.2024 | 29,14 | 29,21 | 28,81 | 28,90 | -0,99% | - |
| 18.10.2024 | 29,39 | 29,73 | 29,11 | 29,19 | -0,44% | - |
| 17.10.2024 | 29,40 | 29,57 | 29,03 | 29,32 | -0,37% | - |
| 16.10.2024 | 28,95 | 29,95 | 28,85 | 29,43 | 1,55% | - |
| 15.10.2024 | 27,99 | 29,87 | 27,99 | 28,98 | 3,28% | - |
| 14.10.2024 | 27,94 | 28,09 | 27,77 | 28,06 | 0,14% | - |
| 11.10.2024 | 28,26 | 28,31 | 27,95 | 28,02 | -1,02% | - |
| 10.10.2024 | 28,61 | 28,82 | 28,17 | 28,31 | -1,32% | - |
| 09.10.2024 | 28,21 | 28,69 | 28,09 | 28,69 | 1,34% | - |
| 08.10.2024 | 27,56 | 28,33 | 27,48 | 28,31 | 1,72% | - |
| 07.10.2024 | 27,79 | 27,95 | 27,63 | 27,83 | -0,25% | - |
| 04.10.2024 | 27,90 | 28,19 | 27,69 | 27,90 | 0,32% | - |
| 03.10.2024 | 28,11 | 28,65 | 27,74 | 27,81 | -1,73% | - |
| 02.10.2024 | 28,84 | 28,90 | 28,19 | 28,30 | -1,57% | - |
| 01.10.2024 | 28,98 | 29,21 | 28,61 | 28,75 | -0,69% | - |
| 30.09.2024 | 28,62 | 29,13 | 28,51 | 28,95 | 1,54% | - |
| 27.09.2024 | 28,67 | 28,74 | 28,13 | 28,51 | -0,73% | - |
| 26.09.2024 | 28,77 | 28,87 | 28,35 | 28,72 | 0,91% | - |
| 25.09.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -1,15% | 15,00 |
| 24.09.2024 | 29,24 | 29,38 | 28,57 | 28,79 | -1,10% | - |
| 23.09.2024 | 28,90 | 29,23 | 28,79 | 29,11 | 1,18% | - |
| 20.09.2024 | 28,40 | 29,07 | 28,38 | 28,77 | 0,91% | - |
| 19.09.2024 | 27,66 | 28,69 | 27,60 | 28,51 | 4,20% | - |
| 18.09.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 0,48% | 1,00 |
| 17.09.2024 | 27,07 | 27,73 | 27,05 | 27,23 | 0,63% | - |
| 16.09.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -0,48% | 30,00 |
| 13.09.2024 | 27,08 | 27,59 | 27,02 | 27,19 | -1,20% | - |
| 12.09.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -1,15% | 1,00 |
| 11.09.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -0,71% | 5,00 |
| 10.09.2024 | 27,80 | 28,37 | 27,78 | 28,04 | 0,39% | - |
| 09.09.2024 | 26,99 | 28,05 | 26,95 | 27,93 | 4,26% | - |
| 06.09.2024 | 26,76 | 27,06 | 26,33 | 26,79 | 0,00% | - |
| 05.09.2024 | 26,71 | 27,25 | 26,57 | 26,79 | 0,11% | - |
| 04.09.2024 | 25,65 | 26,87 | 25,57 | 26,76 | 3,56% | - |
| 03.09.2024 | 27,20 | 27,27 | 25,78 | 25,84 | -7,62% | - |
| 02.09.2024 | 27,66 | 27,99 | 27,31 | 27,97 | 0,87% | - |
| 30.08.2024 | 26,50 | 27,87 | 26,50 | 27,73 | 4,88% | - |
| 29.08.2024 | 26,26 | 26,48 | 26,26 | 26,44 | 0,61% | 254,00 |
| 28.08.2024 | 26,52 | 26,56 | 25,97 | 26,28 | -0,79% | - |
| 27.08.2024 | 26,02 | 26,54 | 25,83 | 26,49 | 0,95% | - |
| 26.08.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 1,78% | 8,00 |
| 23.08.2024 | 25,39 | 25,84 | 25,15 | 25,78 | 1,98% | - |
| 22.08.2024 | 25,59 | 25,59 | 25,13 | 25,28 | -1,48% | - |
| 21.08.2024 | 26,49 | 26,51 | 25,48 | 25,66 | -2,88% | - |
| 20.08.2024 | 26,56 | 26,69 | 25,99 | 26,42 | -0,60% | - |
| 19.08.2024 | 26,03 | 26,60 | 25,90 | 26,58 | 2,07% | - |
| 16.08.2024 | 26,07 | 26,45 | 25,95 | 26,04 | 1,01% | - |
| 15.08.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,77% | 20,00 |
| 14.08.2024 | 26,07 | 26,15 | 25,63 | 25,98 | 1,96% | - |
| 13.08.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -0,82% | 200,00 |
| 12.08.2024 | 25,76 | 25,87 | 25,43 | 25,69 | -0,04% | - |
| 09.08.2024 | 25,49 | 25,88 | 25,43 | 25,70 | 0,71% | - |
| 08.08.2024 | 25,78 | 25,97 | 25,15 | 25,52 | -0,43% | - |
| 07.08.2024 | 25,37 | 26,08 | 25,13 | 25,63 | 2,03% | - |
| 06.08.2024 | 24,48 | 25,12 | 24,48 | 25,12 | 3,97% | 1.142,00 |
| 05.08.2024 | 24,45 | 24,67 | 23,51 | 24,16 | -4,43% | - |
| 02.08.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -3,88% | 100,00 |
| 01.08.2024 | 26,65 | 26,79 | 26,20 | 26,30 | -1,05% | - |
| 31.07.2024 | 26,64 | 26,76 | 26,16 | 26,58 | 0,68% | - |
| 30.07.2024 | 25,98 | 26,48 | 25,91 | 26,40 | 1,50% | - |
| 29.07.2024 | 26,03 | 26,15 | 25,47 | 26,01 | 0,27% | - |
| 26.07.2024 | 25,62 | 25,94 | 25,62 | 25,94 | 1,25% | 390,00 |
| 25.07.2024 | 25,40 | 25,62 | 25,38 | 25,62 | -0,16% | 690,00 |
| 24.07.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -2,58% | 130,00 |
| 23.07.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 0,46% | 10,00 |
| 22.07.2024 | 25,96 | 26,41 | 25,83 | 26,22 | 1,27% | - |
| 19.07.2024 | 27,24 | 27,24 | 25,84 | 25,89 | -1,41% | - |
| 18.07.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -3,06% | 300,00 |