28,230€
-0,18%
Echtzeit-Aktienkurs Schibsted ASA
Bid:
Ask:
Aktienkurse zur Schibsted ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,32 | 28,36 | 28,06 | 28,26 | -0,07% | - |
| 14.10.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -1,67% | - |
| 13.10.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,96% | - |
| 10.10.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 2,11% | - |
| 09.10.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -2,34% | - |
| 08.10.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 1,39% | - |
| 07.10.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -1,10% | - |
| 06.10.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,14% | - |
| 03.10.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 0,07% | - |
| 02.10.2025 | 28,74 | 29,06 | 28,74 | 29,06 | 2,04% | - |
| 01.10.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 1,64% | - |
| 30.09.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -1,34% | - |
| 29.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,07% | - |
| 26.09.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -1,05% | - |
| 25.09.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,55% | - |
| 24.09.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,76% | - |
| 23.09.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -1,09% | - |
| 22.09.2025 | 29,38 | 29,38 | 29,38 | 29,38 | -3,16% | - |
| 19.09.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -2,00% | - |
| 18.09.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -1,59% | - |
| 17.09.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -1,75% | - |
| 16.09.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -0,50% | - |
| 15.09.2025 | 31,56 | 32,18 | 31,56 | 32,18 | 1,39% | - |
| 12.09.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,81% | - |
| 11.09.2025 | 32,01 | 32,22 | 31,50 | 32,00 | 0,31% | - |
| 10.09.2025 | 31,74 | 31,90 | 31,74 | 31,90 | 0,95% | - |
| 09.09.2025 | 31,31 | 31,67 | 31,10 | 31,60 | 0,96% | - |
| 08.09.2025 | 30,32 | 31,35 | 30,20 | 31,30 | 4,13% | - |
| 05.09.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 1,01% | - |
| 04.09.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -1,72% | - |
| 03.09.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -2,64% | - |
| 02.09.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 01.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,39% | - |
| 29.08.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -1,03% | - |
| 28.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,26% | - |
| 27.08.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 0,06% | - |
| 26.08.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -2,07% | - |
| 25.08.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,06% | - |
| 22.08.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,19% | - |
| 21.08.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 0,76% | - |
| 20.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 19.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | - |
| 18.08.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,04% | - |
| 15.08.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 1,61% | - |
| 14.08.2025 | 32,32 | 32,32 | 32,32 | 32,32 | -0,25% | - |
| 13.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 12.08.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,87% | - |
| 11.08.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -1,83% | - |
| 08.08.2025 | 32,82 | 32,82 | 32,82 | 32,82 | 0,12% | - |
| 07.08.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,68% | - |
| 06.08.2025 | 32,78 | 32,78 | 32,56 | 32,56 | 0,06% | - |
| 05.08.2025 | 32,72 | 32,72 | 32,54 | 32,54 | -0,25% | - |
| 04.08.2025 | 32,60 | 32,62 | 32,60 | 32,62 | -0,24% | - |
| 01.08.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 1,87% | - |
| 31.07.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -2,43% | - |
| 30.07.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -2,08% | - |
| 29.07.2025 | 32,88 | 33,60 | 32,88 | 33,60 | 2,31% | 798,00 |
| 28.07.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 1,61% | - |
| 25.07.2025 | 32,32 | 32,32 | 32,32 | 32,32 | 0,37% | - |
| 24.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,04% | - |
| 23.07.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 1,75% | - |
| 22.07.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 2,43% | - |
| 21.07.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 9,08% | - |
| 18.07.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 0,77% | - |
| 17.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 16.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 15.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,28% | - |
| 14.07.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,28% | - |
| 11.07.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,85% | - |
| 10.07.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 0,00% | - |
| 09.07.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -2,41% | - |
| 08.07.2025 | 29,04 | 29,04 | 29,02 | 29,02 | 0,35% | - |
| 07.07.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,55% | - |
| 04.07.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 3,27% | - |
| 03.07.2025 | 28,36 | 28,36 | 28,16 | 28,16 | -0,78% | - |
| 02.07.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,07% | - |
| 01.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,07% | - |
| 30.06.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 2,23% | - |
| 27.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,57% | - |
| 26.06.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,29% | - |
| 25.06.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -1,34% | - |
| 24.06.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,57% | - |
| 23.06.2025 | 28,18 | 28,18 | 28,10 | 28,10 | -0,35% | - |
| 20.06.2025 | 28,74 | 28,74 | 28,20 | 28,20 | -3,49% | - |
| 19.06.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -1,22% | - |
| 18.06.2025 | 29,58 | 29,58 | 29,58 | 29,58 | 0,48% | - |
| 17.06.2025 | 29,76 | 29,76 | 29,44 | 29,44 | -1,67% | - |
| 16.06.2025 | 29,96 | 29,96 | 29,94 | 29,94 | 0,13% | - |
| 13.06.2025 | 29,82 | 29,90 | 29,82 | 29,90 | 2,61% | 35,00 |
| 12.06.2025 | 29,14 | 29,14 | 29,14 | 29,14 | 1,46% | - |
| 11.06.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -2,31% | - |
| 10.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,07% | - |
| 09.06.2025 | 29,34 | 29,38 | 29,34 | 29,38 | 2,23% | - |
| 06.06.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -0,21% | - |
| 05.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,56% | - |
| 04.06.2025 | 28,36 | 28,64 | 28,36 | 28,64 | 2,29% | - |
| 03.06.2025 | 27,68 | 28,00 | 27,68 | 28,00 | 0,07% | - |
| 02.06.2025 | 27,76 | 27,98 | 27,76 | 27,98 | 1,16% | - |
| 30.05.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -0,43% | - |
| 29.05.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,07% | - |