Schibsted ASA
[WKN: A14T4C | ISIN: NO0010736879]
Aktienkurse
25,130€ 2,24%
Echtzeit-Aktienkurs Schibsted ASA
Bid: Ask:

Aktienkurse zur Schibsted ASA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 24,71 25,44 24,14 25,11 2,16% -
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% -
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% -