34,600€
1,11%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 1,75% | - |
| 14.08.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 0,00% | - |
| 13.08.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,52% | - |
| 12.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,00% | - |
| 11.08.2025 | 34,06 | 34,06 | 34,06 | 34,06 | -1,79% | - |
| 08.08.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,41% | - |
| 07.08.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -0,46% | - |
| 06.08.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,70% | - |
| 05.08.2025 | 34,46 | 34,46 | 34,46 | 34,46 | 0,53% | - |
| 04.08.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -0,87% | - |
| 01.08.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 1,47% | - |
| 31.07.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -1,27% | - |
| 30.07.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -0,40% | - |
| 29.07.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -0,63% | - |
| 28.07.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 2,77% | - |
| 25.07.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,47% | - |
| 24.07.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -1,27% | - |
| 23.07.2025 | 34,54 | 34,54 | 34,54 | 34,54 | 2,86% | - |
| 22.07.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 1,88% | - |
| 21.07.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 9,21% | - |
| 18.07.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 1,00% | - |
| 17.07.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,60% | - |
| 16.07.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,60% | - |
| 15.07.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 1,75% | - |
| 14.07.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -0,73% | - |
| 11.07.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,07% | - |
| 10.07.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 0,94% | - |
| 09.07.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -2,82% | - |
| 08.07.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 0,59% | - |
| 07.07.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,52% | - |
| 04.07.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 2,42% | - |
| 03.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,52% | - |
| 02.07.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 1,54% | - |
| 01.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,07% | - |
| 30.06.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,15% | - |
| 27.06.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 0,20% | - |
| 26.06.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 0,27% | - |
| 25.06.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -2,98% | - |
| 24.06.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 3,70% | - |
| 23.06.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -3,76% | - |
| 20.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,85% | - |
| 19.06.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -1,93% | - |
| 18.06.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,58% | - |
| 17.06.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -1,71% | - |
| 16.06.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 2,27% | - |
| 13.06.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 1,38% | - |
| 12.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,26% | - |
| 11.06.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -1,55% | - |
| 10.06.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,06% | - |
| 09.06.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 1,37% | - |
| 06.06.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 0,46% | - |
| 05.06.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 0,46% | - |
| 04.06.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 2,64% | - |
| 03.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,89% | - |
| 02.06.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -0,48% | - |
| 30.05.2025 | 29,38 | 29,38 | 29,38 | 29,38 | -0,61% | - |
| 29.05.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,48% | - |
| 28.05.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -0,47% | - |
| 27.05.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -2,51% | - |
| 26.05.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 0,93% | - |
| 23.05.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,07% | - |
| 22.05.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 1,49% | - |
| 21.05.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,94% | - |
| 20.05.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -0,47% | - |
| 19.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 16.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,27% | - |
| 15.05.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,47% | - |
| 14.05.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,84% | - |
| 13.05.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,41% | - |
| 12.05.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 0,48% | - |
| 09.05.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -3,59% | - |
| 08.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 6,21% | - |
| 07.05.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 3,81% | - |
| 06.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,66% | - |
| 05.05.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,97% | - |
| 02.05.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 2,68% | - |
| 30.04.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,08% | - |
| 29.04.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -1,13% | - |
| 28.04.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,15% | - |
| 25.04.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,08% | - |
| 24.04.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -2,42% | - |
| 23.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,69% | - |
| 22.04.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,38% | - |
| 17.04.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 2,91% | - |
| 16.04.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 0,95% | - |
| 15.04.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -1,02% | - |
| 14.04.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 2,75% | - |
| 11.04.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -1,67% | - |
| 10.04.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 6,88% | - |
| 09.04.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -3,28% | - |
| 08.04.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 4,46% | - |
| 07.04.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -11,26% | - |
| 04.04.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 3,46% | - |
| 03.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,16% | - |
| 02.04.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 1,76% | - |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 31.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,29% | - |
| 28.03.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 1,33% | - |
| 27.03.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -11,39% | - |
| 26.03.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 1,42% | - |