26,870€
1,09%
Echtzeit-Aktienkurs SCHIBSTED ASA A NK-,50
Bid:
Ask:
Aktienkurse zur SCHIBSTED ASA A NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,44 | 26,95 | 26,42 | 26,88 | 1,13% | - |
| 27.02.2025 | 26,72 | 26,91 | 26,55 | 26,58 | -0,08% | - |
| 26.02.2025 | 27,05 | 27,05 | 26,54 | 26,60 | -1,26% | - |
| 25.02.2025 | 27,20 | 27,47 | 26,57 | 26,94 | -0,66% | - |
| 24.02.2025 | 27,36 | 27,41 | 27,11 | 27,12 | 0,22% | - |
| 21.02.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -1,24% | 15,00 |
| 20.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,51% | 50,00 |
| 19.02.2025 | 27,64 | 28,16 | 27,49 | 27,54 | -0,47% | - |
| 18.02.2025 | 28,14 | 28,20 | 27,49 | 27,67 | -1,77% | - |
| 17.02.2025 | 28,15 | 28,37 | 27,77 | 28,17 | -1,02% | - |
| 14.02.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,28% | 30,00 |
| 13.02.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,50% | 101,00 |
| 12.02.2025 | 27,70 | 28,27 | 27,68 | 28,24 | 1,91% | - |
| 11.02.2025 | 28,15 | 28,15 | 26,81 | 27,71 | -1,81% | - |
| 10.02.2025 | 27,96 | 28,71 | 27,82 | 28,22 | 2,17% | - |
| 07.02.2025 | 29,92 | 29,92 | 27,62 | 27,62 | -7,53% | 308,00 |
| 06.02.2025 | 29,78 | 29,97 | 29,47 | 29,87 | 0,40% | - |
| 05.02.2025 | 29,72 | 30,03 | 29,39 | 29,75 | -0,34% | - |
| 04.02.2025 | 29,54 | 30,21 | 29,50 | 29,85 | 3,50% | - |
| 03.02.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 0,84% | 34,00 |
| 31.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,28% | 3,00 |
| 30.01.2025 | 28,73 | 29,09 | 28,71 | 28,97 | 1,19% | - |
| 29.01.2025 | 28,66 | 29,07 | 28,55 | 28,63 | 0,17% | - |
| 28.01.2025 | 28,60 | 28,60 | 28,58 | 28,58 | 1,10% | 1.502,00 |
| 27.01.2025 | 28,42 | 28,91 | 28,09 | 28,27 | -1,67% | - |
| 24.01.2025 | 29,22 | 29,24 | 28,73 | 28,75 | -0,86% | - |
| 23.01.2025 | 28,70 | 29,00 | 28,70 | 29,00 | 0,90% | 2.710,00 |
| 22.01.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,88% | 250,00 |
| 21.01.2025 | 27,91 | 28,51 | 27,87 | 28,49 | 1,64% | - |
| 20.01.2025 | 28,18 | 28,23 | 27,79 | 28,03 | -0,28% | - |
| 17.01.2025 | 28,30 | 28,45 | 28,09 | 28,11 | -0,50% | - |
| 16.01.2025 | 28,70 | 28,91 | 27,95 | 28,25 | -1,64% | - |
| 15.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,17% | 70,00 |
| 14.01.2025 | 29,02 | 29,31 | 28,65 | 28,77 | -0,62% | - |
| 13.01.2025 | 29,66 | 29,67 | 28,65 | 28,95 | -2,66% | - |
| 10.01.2025 | 29,84 | 29,99 | 29,63 | 29,74 | -0,57% | - |
| 09.01.2025 | 29,74 | 29,95 | 29,62 | 29,91 | 0,34% | - |
| 08.01.2025 | 29,90 | 30,19 | 29,49 | 29,81 | -0,27% | - |
| 07.01.2025 | 29,76 | 30,15 | 29,71 | 29,89 | 0,47% | - |
| 06.01.2025 | 29,96 | 30,02 | 29,71 | 29,75 | 0,37% | - |
| 03.01.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -1,30% | 55,00 |
| 02.01.2025 | 29,95 | 30,33 | 29,67 | 30,03 | 1,35% | - |
| 30.12.2024 | 29,78 | 29,78 | 29,43 | 29,63 | -0,67% | - |
| 27.12.2024 | 29,41 | 30,01 | 29,04 | 29,83 | 0,85% | - |
| 23.12.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,14% | 22,00 |
| 20.12.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -1,63% | 21,00 |
| 19.12.2024 | 31,30 | 31,47 | 29,97 | 30,03 | -4,67% | - |
| 18.12.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,56% | 33,00 |
| 17.12.2024 | 31,80 | 32,59 | 31,48 | 32,00 | 0,38% | - |
| 16.12.2024 | 32,01 | 32,31 | 31,57 | 31,88 | -0,62% | - |
| 13.12.2024 | 32,11 | 32,40 | 31,91 | 32,08 | -0,19% | - |
| 12.12.2024 | 31,70 | 32,39 | 31,66 | 32,14 | 1,29% | - |
| 11.12.2024 | 31,34 | 31,91 | 31,27 | 31,73 | 1,24% | - |
| 10.12.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -1,32% | 20,00 |
| 09.12.2024 | 31,86 | 31,86 | 31,76 | 31,76 | -0,69% | 261,00 |
| 06.12.2024 | 32,42 | 32,69 | 31,95 | 31,98 | -1,60% | - |
| 05.12.2024 | 33,18 | 33,18 | 32,00 | 32,50 | -3,04% | 16.950,00 |
| 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% | - |