29,960€
-0,53%
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 | 30,04 | 30,04 | 30,04 | 30,04 | -0,27% | - |
| 14.10.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -1,76% | - |
| 13.10.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,45% | - |
| 10.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,38% | - |
| 09.10.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -1,75% | - |
| 08.10.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 1,24% | - |
| 07.10.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,84% | - |
| 06.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 03.10.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 1,25% | - |
| 02.10.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 0,99% | - |
| 01.10.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 1,75% | - |
| 30.09.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 29.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,20% | - |
| 26.09.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -1,05% | - |
| 25.09.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,78% | - |
| 24.09.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,58% | - |
| 23.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,41% | - |
| 22.09.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -3,16% | - |
| 19.09.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -2,48% | - |
| 18.09.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -1,08% | - |
| 17.09.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -1,59% | - |
| 16.09.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 1,74% | - |
| 15.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,95% | - |
| 12.09.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 0,30% | - |
| 11.09.2025 | 33,91 | 34,10 | 33,35 | 33,62 | -0,12% | - |
| 10.09.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 0,57% | - |
| 09.09.2025 | 33,29 | 33,56 | 33,14 | 33,47 | 0,45% | - |
| 08.09.2025 | 32,21 | 33,44 | 32,14 | 33,32 | 3,87% | - |
| 05.09.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 1,20% | - |
| 04.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -1,49% | - |
| 03.09.2025 | 32,18 | 32,18 | 32,18 | 32,18 | -2,96% | - |
| 02.09.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 0,36% | - |
| 01.09.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,06% | - |
| 29.08.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -0,84% | - |
| 28.08.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,30% | - |
| 27.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,12% | - |
| 26.08.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -1,65% | - |
| 25.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,35% | - |
| 22.08.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 0,95% | - |
| 21.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,12% | - |
| 20.08.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,88% | - |
| 19.08.2025 | 34,06 | 34,06 | 34,06 | 34,06 | -1,22% | - |
| 18.08.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -0,98% | - |
| 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% | - |