28,800€
-0,21%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 28,83 | 29,30 | 28,55 | 28,81 | -0,17% | - |
| 14.01.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -2,30% | - |
| 13.01.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -0,67% | - |
| 10.01.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,54% | - |
| 09.01.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,80% | - |
| 08.01.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 0,27% | - |
| 07.01.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -0,13% | - |
| 06.01.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -1,00% | - |
| 03.01.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,80% | - |
| 02.01.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 0,88% | - |
| 30.12.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 1,02% | - |
| 27.12.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -0,54% | - |
| 23.12.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -1,41% | - |
| 20.12.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -4,23% | - |
| 19.12.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -2,38% | - |
| 18.12.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,63% | - |
| 17.12.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -0,25% | - |
| 16.12.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,69% | - |
| 13.12.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 1,26% | - |
| 12.12.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 1,09% | - |
| 11.12.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 10.12.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,19% | - |
| 09.12.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -1,79% | - |
| 06.12.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -2,35% | - |
| 05.12.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -2,12% | - |
| 04.12.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -0,70% | - |
| 03.12.2024 | 32,94 | 34,20 | 32,94 | 34,20 | 6,28% | 10.000,00 |
| 02.12.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 2,03% | - |
| 29.11.2024 | 31,54 | 31,54 | 31,54 | 31,54 | 1,15% | - |
| 28.11.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -1,08% | - |
| 27.11.2024 | 31,18 | 31,52 | 31,18 | 31,52 | 3,34% | 150,00 |
| 26.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -4,33% | - |
| 25.11.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,82% | - |
| 22.11.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,48% | - |
| 21.11.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -3,89% | - |
| 20.11.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 1,31% | - |
| 19.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,65% | - |
| 18.11.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -1,07% | - |
| 15.11.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,50% | - |
| 14.11.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,12% | - |
| 13.11.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,82% | - |
| 12.11.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -2,46% | - |
| 11.11.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 0,25% | - |
| 08.11.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 0,87% | - |
| 07.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,75% | - |
| 06.11.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 2,50% | - |
| 05.11.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,45% | - |
| 04.11.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 1,36% | - |
| 01.11.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,32% | - |
| 31.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 30.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,20% | - |
| 29.10.2024 | 30,76 | 30,76 | 30,34 | 30,34 | -1,24% | 550,00 |
| 28.10.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -1,16% | - |
| 25.10.2024 | 28,42 | 31,08 | 28,42 | 31,08 | 6,95% | 240,00 |
| 24.10.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 2,04% | - |
| 23.10.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -0,56% | - |
| 22.10.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,97% | - |
| 21.10.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -0,62% | - |
| 18.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,07% | - |
| 17.10.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 1,61% | - |
| 16.10.2024 | 28,66 | 28,66 | 28,66 | 28,66 | 3,32% | - |
| 15.10.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -0,86% | - |
| 14.10.2024 | 27,70 | 27,98 | 27,70 | 27,98 | 0,00% | 150,00 |
| 11.10.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -1,20% | - |
| 10.10.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 1,29% | - |
| 09.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 2,64% | - |
| 08.10.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -1,09% | - |
| 07.10.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -0,07% | - |
| 04.10.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -1,50% | - |
| 03.10.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -1,82% | - |
| 02.10.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,49% | - |
| 01.10.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 1,34% | - |
| 30.09.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -0,56% | - |
| 27.09.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -0,49% | - |
| 26.09.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 0,92% | - |
| 25.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -2,35% | - |
| 24.09.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 1,12% | - |
| 23.09.2024 | 28,66 | 28,66 | 28,66 | 28,66 | 1,78% | - |
| 20.09.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 3,30% | - |
| 19.09.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 1,19% | - |
| 18.09.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,60% | - |
| 17.09.2024 | 26,78 | 26,78 | 26,78 | 26,78 | -0,45% | - |
| 16.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,15% | - |
| 13.09.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -0,44% | - |
| 12.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -2,60% | - |
| 11.09.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,51% | - |
| 10.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 3,07% | - |
| 09.09.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,91% | - |
| 06.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,30% | - |
| 05.09.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 3,85% | - |
| 04.09.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -5,71% | - |
| 03.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -1,60% | - |
| 02.09.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 4,58% | - |
| 30.08.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,30% | - |
| 29.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,08% | 4,00 |
| 28.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 2,26% | - |
| 27.08.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 26.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,35% | - |
| 23.08.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,47% | - |
| 22.08.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -3,51% | - |