28,590€
0,67%
Echtzeit-Aktienkurs Schibsted ASA
Bid:
Ask:
Aktienkurse zur Schibsted ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,59 | 28,76 | 28,10 | 28,55 | 0,53% | - |
| 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% | - |
| 28.05.2025 | 27,76 | 27,96 | 27,76 | 27,80 | -0,86% | - |
| 27.05.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -1,34% | - |
| 26.05.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,21% | - |
| 23.05.2025 | 28,50 | 28,50 | 28,48 | 28,48 | -0,77% | - |
| 22.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,14% | - |
| 21.05.2025 | 27,92 | 28,74 | 27,92 | 28,74 | 1,55% | - |
| 20.05.2025 | 28,22 | 28,30 | 28,22 | 28,30 | -0,84% | - |
| 19.05.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -0,21% | - |
| 16.05.2025 | 28,12 | 28,60 | 28,12 | 28,60 | 1,13% | - |
| 15.05.2025 | 28,18 | 28,28 | 28,18 | 28,28 | -1,12% | - |
| 14.05.2025 | 28,30 | 28,60 | 28,30 | 28,60 | 0,14% | - |
| 13.05.2025 | 27,70 | 28,56 | 27,70 | 28,56 | 5,00% | 8,00 |
| 12.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.05.2025 | 27,36 | 27,68 | 27,36 | 27,40 | -2,21% | - |
| 08.05.2025 | 28,40 | 28,40 | 28,02 | 28,02 | -0,36% | - |
| 07.05.2025 | 26,00 | 28,46 | 26,00 | 28,12 | 8,32% | - |
| 06.05.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -0,38% | - |
| 05.05.2025 | 25,80 | 26,06 | 25,80 | 26,06 | 3,25% | - |
| 02.05.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 2,19% | - |
| 30.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 29.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,48% | - |
| 28.04.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 1,71% | - |
| 25.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,33% | - |
| 24.04.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 0,41% | - |
| 23.04.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,29% | - |
| 22.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,49% | - |
| 17.04.2025 | 24,58 | 24,68 | 24,56 | 24,68 | 2,41% | 126,00 |
| 16.04.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,90% | - |
| 15.04.2025 | 23,88 | 24,52 | 23,88 | 24,32 | 4,20% | - |
| 14.04.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 0,26% | - |
| 11.04.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 2,37% | - |
| 10.04.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 3,18% | - |
| 09.04.2025 | 22,58 | 22,58 | 22,04 | 22,04 | -1,43% | - |
| 08.04.2025 | 22,84 | 22,84 | 22,36 | 22,36 | -0,36% | - |
| 07.04.2025 | 21,86 | 22,44 | 21,86 | 22,44 | -9,88% | - |
| 04.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,30% | - |
| 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% | - |