23,470€
-4,52%
Echtzeit-Aktienkurs Schibsted ASA
Bid:
Ask:
Aktienkurse zur Schibsted ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,11 | 25,63 | 23,62 | 23,64 | -3,82% | - |
| 03.04.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,41% | - |
| 02.04.2025 | 24,24 | 24,68 | 24,24 | 24,68 | 2,32% | - |
| 01.04.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,33% | - |
| 31.03.2025 | 23,84 | 24,20 | 23,52 | 24,20 | 2,72% | 52,00 |
| 28.03.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 0,86% | - |
| 27.03.2025 | 23,28 | 23,36 | 23,28 | 23,36 | -9,88% | - |
| 26.03.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 1,17% | - |
| 25.03.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 1,18% | - |
| 24.03.2025 | 25,26 | 25,32 | 25,26 | 25,32 | 2,01% | - |
| 21.03.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,24% | - |
| 20.03.2025 | 24,32 | 24,76 | 24,32 | 24,76 | 1,81% | - |
| 19.03.2025 | 24,34 | 24,34 | 24,32 | 24,32 | -1,14% | - |
| 18.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 17.03.2025 | 24,32 | 24,50 | 24,32 | 24,50 | 4,17% | - |
| 14.03.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 1,20% | - |
| 13.03.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -0,94% | - |
| 12.03.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,43% | - |
| 11.03.2025 | 23,28 | 23,36 | 23,28 | 23,36 | -2,50% | - |
| 10.03.2025 | 23,80 | 23,96 | 23,80 | 23,96 | 0,93% | - |
| 07.03.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -2,22% | - |
| 06.03.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -1,30% | - |
| 05.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 04.03.2025 | 25,54 | 25,54 | 25,20 | 25,20 | -1,87% | - |
| 03.03.2025 | 25,52 | 25,80 | 25,52 | 25,68 | 1,02% | - |
| 28.02.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,47% | - |
| 27.02.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,31% | - |
| 26.02.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -1,61% | - |
| 25.02.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,31% | - |
| 24.02.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 1,96% | - |
| 21.02.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -3,56% | - |
| 20.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,08% | - |
| 19.02.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -1,71% | - |
| 18.02.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,30% | - |
| 17.02.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,66% | - |
| 14.02.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 0,37% | - |
| 13.02.2025 | 26,72 | 27,04 | 26,72 | 27,04 | 2,89% | - |
| 12.02.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 0,23% | - |
| 11.02.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -1,94% | - |
| 10.02.2025 | 26,66 | 26,74 | 26,66 | 26,74 | 2,06% | - |
| 07.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -7,03% | - |
| 06.02.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,70% | - |
| 05.02.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,42% | - |
| 04.02.2025 | 28,12 | 28,26 | 28,12 | 28,26 | 2,39% | - |
| 03.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,07% | - |
| 31.01.2025 | 27,62 | 27,62 | 27,62 | 27,62 | 1,54% | - |
| 30.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,15% | - |
| 29.01.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 0,37% | - |
| 28.01.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,59% | - |
| 27.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,80% | - |
| 24.01.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,15% | - |
| 23.01.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 2,31% | - |
| 22.01.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,22% | - |
| 21.01.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,45% | - |
| 20.01.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,30% | - |
| 17.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,41% | - |
| 16.01.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -1,03% | - |
| 15.01.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -1,30% | - |
| 14.01.2025 | 27,10 | 27,62 | 27,10 | 27,62 | 0,80% | - |
| 13.01.2025 | 27,92 | 27,92 | 27,40 | 27,40 | -2,84% | - |
| 10.01.2025 | 28,14 | 28,20 | 28,14 | 28,20 | 0,64% | - |
| 09.01.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -1,34% | - |
| 08.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,28% | - |
| 07.01.2025 | 28,00 | 28,32 | 28,00 | 28,32 | 0,64% | - |
| 06.01.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,92% | - |
| 03.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,78% | - |
| 02.01.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,93% | - |
| 30.12.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 1,31% | - |
| 27.12.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -0,07% | - |
| 23.12.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,14% | - |
| 20.12.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -6,44% | - |
| 19.12.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -1,80% | - |
| 18.12.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -2,28% | - |
| 17.12.2024 | 29,82 | 30,76 | 29,82 | 30,76 | 2,74% | 1.000,00 |
| 16.12.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,40% | - |
| 13.12.2024 | 29,86 | 30,06 | 29,86 | 30,06 | 1,21% | - |
| 12.12.2024 | 29,64 | 29,70 | 29,64 | 29,70 | 0,95% | - |
| 11.12.2024 | 29,46 | 29,46 | 29,42 | 29,42 | -1,41% | - |
| 10.12.2024 | 29,58 | 29,84 | 29,58 | 29,84 | 1,15% | 125,00 |
| 09.12.2024 | 29,56 | 29,56 | 29,50 | 29,50 | -2,70% | - |
| 06.12.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -2,32% | - |
| 05.12.2024 | 31,04 | 31,04 | 31,04 | 31,04 | -0,89% | - |
| 04.12.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 1,75% | - |
| 03.12.2024 | 30,34 | 30,78 | 30,34 | 30,78 | 1,45% | - |
| 02.12.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 1,61% | - |
| 29.11.2024 | 29,72 | 29,86 | 29,72 | 29,86 | 2,54% | - |
| 28.11.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 0,48% | - |
| 27.11.2024 | 29,00 | 29,00 | 28,98 | 28,98 | 1,54% | - |
| 26.11.2024 | 28,36 | 28,54 | 28,36 | 28,54 | -3,19% | - |
| 25.11.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 0,55% | - |
| 22.11.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 2,73% | - |
| 21.11.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -4,16% | - |
| 20.11.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 2,62% | - |
| 19.11.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -1,76% | - |
| 18.11.2024 | 29,22 | 29,54 | 29,22 | 29,54 | -0,27% | 18,00 |
| 15.11.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,41% | - |
| 14.11.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,14% | - |
| 13.11.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,61% | - |
| 12.11.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -1,40% | - |
| 11.11.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -0,13% | - |