27,410€
0,99%
Echtzeit-Aktienkurs Schibsted ASA
Bid:
Ask:
Aktienkurse zur Schibsted ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |