31,270€
1,59%
Echtzeit-Aktienkurs Schibsted ASA
Bid:
Ask:
Aktienkurse zur Schibsted ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,43 | 31,74 | 30,99 | 31,25 | 1,53% | - |
| 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% | - |
| 08.11.2024 | 30,12 | 30,12 | 30,12 | 30,12 | 0,47% | - |
| 07.11.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -0,79% | - |
| 06.11.2024 | 29,72 | 30,22 | 29,72 | 30,22 | 4,35% | 1,00 |
| 05.11.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,14% | - |
| 04.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,21% | - |
| 01.11.2024 | 28,42 | 29,06 | 28,42 | 28,94 | 1,83% | - |
| 31.10.2024 | 28,64 | 28,64 | 28,42 | 28,42 | 1,28% | - |
| 30.10.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,07% | - |
| 29.10.2024 | 27,98 | 28,04 | 27,98 | 28,04 | -0,43% | - |
| 28.10.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -1,33% | - |
| 25.10.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 5,70% | - |
| 24.10.2024 | 27,24 | 27,24 | 27,00 | 27,00 | 1,81% | - |
| 23.10.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -0,82% | - |
| 22.10.2024 | 26,74 | 26,74 | 26,74 | 26,74 | -0,30% | - |
| 21.10.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -1,25% | - |
| 18.10.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -1,16% | - |
| 17.10.2024 | 27,48 | 27,48 | 27,48 | 27,48 | 0,66% | - |
| 16.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 2,71% | - |
| 15.10.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 1,92% | - |
| 14.10.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,76% | - |
| 11.10.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -1,05% | - |
| 10.10.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 1,30% | - |
| 09.10.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 2,02% | - |
| 08.10.2024 | 25,68 | 25,70 | 25,68 | 25,70 | -0,16% | - |
| 07.10.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -0,62% | - |
| 04.10.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -2,85% | - |
| 03.10.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -0,15% | - |
| 02.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,60% | - |
| 01.10.2024 | 26,96 | 26,96 | 26,86 | 26,86 | 0,52% | - |
| 30.09.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 0,38% | - |
| 27.09.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 1,22% | - |
| 26.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,13% | - |
| 25.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,92% | - |
| 24.09.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 0,07% | - |
| 23.09.2024 | 26,72 | 27,10 | 26,72 | 27,10 | 1,65% | - |
| 20.09.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 3,82% | - |
| 19.09.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,16% | - |
| 18.09.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 1,34% | - |
| 17.09.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,94% | - |
| 16.09.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,39% | - |
| 13.09.2024 | 25,80 | 25,80 | 25,72 | 25,72 | 2,47% | - |
| 12.09.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -3,68% | - |
| 11.09.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,00% | - |
| 10.09.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 4,24% | - |
| 09.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,89% | - |
| 06.09.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -0,16% | - |
| 05.09.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 1,80% | - |
| 04.09.2024 | 24,18 | 24,38 | 24,18 | 24,38 | -3,56% | - |
| 03.09.2024 | 25,94 | 25,94 | 25,28 | 25,28 | -2,47% | - |
| 02.09.2024 | 25,80 | 25,92 | 25,80 | 25,92 | 4,60% | - |
| 30.08.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 0,73% | - |
| 29.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,16% | - |
| 28.08.2024 | 24,66 | 24,68 | 24,56 | 24,56 | 0,49% | - |
| 27.08.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,50% | - |
| 26.08.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 2,03% | - |
| 23.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 22.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -3,32% | - |
| 21.08.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,64% | - |
| 20.08.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 2,39% | - |
| 19.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 16.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,16% | - |
| 15.08.2024 | 24,18 | 24,18 | 24,08 | 24,08 | -0,33% | - |
| 14.08.2024 | 24,36 | 24,36 | 24,16 | 24,16 | 0,00% | - |
| 13.08.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -0,25% | - |
| 12.08.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,34% | - |
| 09.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,53% | - |
| 08.08.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,41% | - |
| 07.08.2024 | 23,64 | 24,62 | 23,64 | 24,62 | 6,95% | - |
| 06.08.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,00% | - |
| 05.08.2024 | 22,54 | 23,02 | 22,54 | 23,02 | -3,11% | - |
| 02.08.2024 | 24,00 | 24,00 | 23,76 | 23,76 | -5,04% | - |
| 01.08.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,89% | - |
| 31.07.2024 | 24,86 | 25,12 | 24,80 | 24,80 | 1,56% | - |
| 30.07.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 1,83% | - |
| 29.07.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 1,27% | - |
| 26.07.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -2,39% | - |
| 25.07.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -2,02% | - |
| 24.07.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 0,81% | - |
| 23.07.2024 | 24,68 | 24,68 | 24,56 | 24,56 | -0,97% | - |
| 22.07.2024 | 24,54 | 24,80 | 24,54 | 24,80 | -1,51% | - |
| 19.07.2024 | 25,62 | 25,62 | 25,18 | 25,18 | -3,38% | - |
| 18.07.2024 | 25,38 | 26,06 | 25,38 | 26,06 | 1,88% | - |