30,270€
2,09%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,89% | 667,00 |
| 24.03.2025 | 26,81 | 27,13 | 26,37 | 26,99 | 1,31% | - |
| 21.03.2025 | 25,95 | 26,68 | 25,83 | 26,64 | 2,62% | - |
| 20.03.2025 | 25,69 | 26,17 | 25,65 | 25,96 | 0,82% | - |
| 19.03.2025 | 25,79 | 25,93 | 25,49 | 25,75 | -0,19% | - |
| 18.03.2025 | 25,85 | 26,29 | 25,63 | 25,80 | -0,27% | - |
| 17.03.2025 | 25,59 | 25,92 | 25,53 | 25,87 | 0,74% | - |
| 14.03.2025 | 24,81 | 25,72 | 24,67 | 25,68 | 3,97% | - |
| 13.03.2025 | 24,67 | 24,93 | 24,39 | 24,70 | 0,08% | - |
| 12.03.2025 | 24,39 | 24,75 | 24,31 | 24,68 | 1,40% | - |
| 11.03.2025 | 24,74 | 24,83 | 24,10 | 24,34 | -1,30% | - |
| 10.03.2025 | 24,85 | 25,31 | 24,46 | 24,66 | -1,04% | - |
| 07.03.2025 | 24,77 | 24,94 | 24,55 | 24,92 | 0,24% | - |
| 06.03.2025 | 24,00 | 24,86 | 24,00 | 24,86 | -2,78% | 390,00 |
| 05.03.2025 | 26,29 | 26,35 | 25,36 | 25,57 | -2,07% | - |
| 04.03.2025 | 26,64 | 26,66 | 25,59 | 26,11 | -3,65% | - |
| 03.03.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,82% | 20,00 |
| 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 |