30,040€
2,18%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,66 | 30,44 | 29,62 | 30,27 | 2,02% | - |
| 15.05.2025 | 29,75 | 30,23 | 29,53 | 29,67 | -0,87% | - |
| 14.05.2025 | 29,88 | 30,51 | 29,15 | 29,93 | 0,13% | - |
| 13.05.2025 | 29,43 | 30,14 | 29,41 | 29,89 | 0,95% | - |
| 12.05.2025 | 29,32 | 29,61 | 29,09 | 29,61 | 1,93% | - |
| 09.05.2025 | 29,18 | 29,30 | 28,83 | 29,05 | -0,21% | - |
| 08.05.2025 | 30,26 | 30,28 | 28,89 | 29,11 | -4,21% | - |
| 07.05.2025 | 27,67 | 30,43 | 27,65 | 30,39 | 13,18% | - |
| 06.05.2025 | 27,38 | 27,48 | 26,83 | 26,85 | -2,29% | - |
| 05.05.2025 | 27,30 | 27,76 | 25,89 | 27,48 | -0,04% | - |
| 02.05.2025 | 27,01 | 27,52 | 26,83 | 27,49 | 1,97% | - |
| 30.04.2025 | 26,87 | 27,01 | 26,44 | 26,96 | 2,51% | - |
| 29.04.2025 | 26,27 | 26,45 | 26,12 | 26,30 | 0,38% | - |
| 28.04.2025 | 26,59 | 26,78 | 26,09 | 26,20 | -2,06% | - |
| 25.04.2025 | 26,30 | 26,76 | 26,27 | 26,75 | 1,71% | - |
| 24.04.2025 | 26,01 | 26,30 | 25,81 | 26,30 | 1,00% | - |
| 23.04.2025 | 26,63 | 26,69 | 25,17 | 26,04 | -0,99% | - |
| 22.04.2025 | 26,08 | 26,48 | 25,85 | 26,30 | 0,27% | - |
| 17.04.2025 | 26,27 | 26,41 | 26,11 | 26,23 | 1,27% | - |
| 16.04.2025 | 25,47 | 26,37 | 25,44 | 25,90 | -0,12% | - |
| 15.04.2025 | 25,27 | 26,27 | 25,25 | 25,93 | 2,49% | - |
| 14.04.2025 | 25,53 | 25,65 | 25,04 | 25,30 | -0,71% | - |
| 11.04.2025 | 24,91 | 25,58 | 23,94 | 25,48 | 2,33% | - |
| 10.04.2025 | 25,37 | 25,74 | 24,28 | 24,90 | -3,41% | - |
| 09.04.2025 | 23,57 | 26,00 | 23,38 | 25,78 | 8,78% | - |
| 08.04.2025 | 24,59 | 24,74 | 23,41 | 23,70 | -1,00% | - |
| 07.04.2025 | 23,76 | 24,46 | 23,17 | 23,94 | -3,23% | 160,00 |
| 04.04.2025 | 26,39 | 27,03 | 24,70 | 24,74 | -6,57% | - |
| 03.04.2025 | 25,40 | 26,78 | 25,40 | 26,48 | 1,30% | - |
| 02.04.2025 | 25,53 | 26,20 | 25,47 | 26,14 | 2,19% | - |
| 01.04.2025 | 25,11 | 25,72 | 25,07 | 25,58 | 1,91% | - |
| 31.03.2025 | 25,11 | 25,45 | 24,85 | 25,10 | -1,10% | - |
| 28.03.2025 | 24,53 | 25,50 | 24,51 | 25,38 | 2,92% | - |
| 27.03.2025 | 24,23 | 24,90 | 24,15 | 24,66 | 1,40% | - |
| 26.03.2025 | 27,20 | 27,30 | 24,26 | 24,32 | -10,82% | - |
| 25.03.2025 | 27,14 | 27,51 | 26,99 | 27,27 | 0,37% | - |
| 24.03.2025 | 26,54 | 27,18 | 26,36 | 27,17 | 2,68% | - |
| 21.03.2025 | 26,13 | 26,67 | 26,00 | 26,46 | 1,89% | - |
| 20.03.2025 | 25,83 | 26,17 | 25,54 | 25,97 | 1,45% | - |
| 19.03.2025 | 25,58 | 25,93 | 25,48 | 25,60 | 0,08% | - |
| 18.03.2025 | 25,67 | 26,30 | 25,55 | 25,58 | -0,47% | - |
| 17.03.2025 | 25,45 | 26,06 | 25,45 | 25,70 | 0,78% | - |
| 14.03.2025 | 24,66 | 25,68 | 24,63 | 25,50 | 2,62% | - |
| 13.03.2025 | 24,50 | 24,92 | 24,40 | 24,85 | 1,35% | - |
| 12.03.2025 | 24,39 | 24,76 | 24,23 | 24,52 | 1,32% | - |
| 11.03.2025 | 24,58 | 24,82 | 24,09 | 24,20 | -2,58% | - |
| 10.03.2025 | 24,61 | 25,31 | 24,58 | 24,84 | 0,81% | - |
| 07.03.2025 | 25,04 | 25,10 | 24,54 | 24,64 | -1,83% | - |
| 06.03.2025 | 25,62 | 25,63 | 24,64 | 25,10 | -2,52% | - |
| 05.03.2025 | 25,80 | 26,04 | 25,48 | 25,75 | -0,31% | - |
| 04.03.2025 | 26,87 | 26,88 | 25,58 | 25,83 | -3,94% | - |
| 03.03.2025 | 26,76 | 27,26 | 26,18 | 26,89 | -0,55% | - |
| 28.02.2025 | 26,76 | 27,05 | 25,69 | 27,04 | 0,78% | - |
| 27.02.2025 | 26,91 | 26,91 | 26,56 | 26,83 | -0,04% | - |
| 26.02.2025 | 26,80 | 27,02 | 26,67 | 26,84 | 0,34% | - |
| 25.02.2025 | 27,40 | 27,48 | 26,62 | 26,75 | -2,19% | - |
| 24.02.2025 | 27,10 | 27,45 | 27,05 | 27,35 | 0,29% | - |
| 21.02.2025 | 26,93 | 27,39 | 26,66 | 27,27 | 1,30% | - |
| 20.02.2025 | 27,87 | 27,89 | 26,72 | 26,92 | -3,17% | - |
| 19.02.2025 | 27,51 | 28,16 | 27,47 | 27,80 | 1,05% | - |
| 18.02.2025 | 28,14 | 28,31 | 27,37 | 27,51 | -1,86% | - |
| 17.02.2025 | 28,36 | 28,37 | 27,76 | 28,03 | -0,60% | - |
| 14.02.2025 | 28,47 | 28,54 | 28,15 | 28,20 | -0,84% | - |
| 13.02.2025 | 28,00 | 28,56 | 27,58 | 28,44 | 1,54% | - |
| 12.02.2025 | 27,67 | 28,20 | 27,49 | 28,01 | 1,08% | - |
| 11.02.2025 | 28,35 | 28,35 | 26,81 | 27,71 | -1,74% | - |
| 10.02.2025 | 28,10 | 28,73 | 27,65 | 28,20 | 0,61% | - |
| 07.02.2025 | 29,69 | 29,76 | 27,23 | 28,03 | -5,43% | - |
| 06.02.2025 | 29,53 | 30,00 | 29,28 | 29,64 | 0,37% | - |
| 05.02.2025 | 29,99 | 30,04 | 29,39 | 29,53 | -1,76% | - |
| 04.02.2025 | 29,39 | 30,19 | 29,38 | 30,06 | 1,93% | - |
| 03.02.2025 | 28,76 | 29,66 | 27,57 | 29,49 | 2,68% | - |
| 31.01.2025 | 29,00 | 29,10 | 28,52 | 28,72 | -0,35% | - |
| 30.01.2025 | 28,51 | 29,08 | 28,51 | 28,82 | 1,16% | - |
| 29.01.2025 | 28,42 | 29,06 | 28,38 | 28,49 | 0,18% | - |
| 28.01.2025 | 28,36 | 28,66 | 28,22 | 28,44 | 1,21% | - |
| 27.01.2025 | 28,74 | 28,90 | 28,03 | 28,10 | -2,26% | - |
| 24.01.2025 | 28,96 | 29,15 | 28,60 | 28,75 | -0,66% | - |
| 23.01.2025 | 28,48 | 29,32 | 28,47 | 28,94 | 0,84% | - |
| 22.01.2025 | 28,26 | 28,97 | 28,25 | 28,70 | 1,45% | - |
| 21.01.2025 | 28,12 | 28,50 | 27,93 | 28,29 | 0,32% | - |
| 20.01.2025 | 27,99 | 28,88 | 27,99 | 28,20 | -0,21% | - |
| 17.01.2025 | 28,09 | 28,41 | 28,08 | 28,26 | 0,68% | - |
| 16.01.2025 | 28,54 | 28,95 | 27,94 | 28,07 | -2,50% | - |
| 15.01.2025 | 28,96 | 29,31 | 28,55 | 28,79 | -0,52% | - |
| 14.01.2025 | 28,84 | 29,33 | 28,65 | 28,94 | -0,31% | - |
| 13.01.2025 | 29,89 | 29,90 | 28,65 | 29,03 | -2,91% | - |
| 10.01.2025 | 30,05 | 30,05 | 29,69 | 29,90 | -0,07% | - |
| 09.01.2025 | 29,52 | 30,07 | 29,45 | 29,92 | 1,18% | - |
| 08.01.2025 | 30,11 | 30,18 | 29,49 | 29,57 | -1,76% | - |
| 07.01.2025 | 29,92 | 30,13 | 29,57 | 30,10 | 0,67% | - |
| 06.01.2025 | 29,74 | 29,99 | 29,69 | 29,90 | 0,54% | - |
| 03.01.2025 | 30,14 | 30,28 | 29,21 | 29,74 | -1,59% | - |
| 02.01.2025 | 29,93 | 30,31 | 29,28 | 30,22 | 2,13% | - |
| 30.12.2024 | 29,59 | 29,95 | 29,42 | 29,59 | -0,13% | - |
| 27.12.2024 | 29,39 | 30,01 | 29,06 | 29,63 | 0,61% | - |
| 23.12.2024 | 29,74 | 30,22 | 29,37 | 29,45 | -0,84% | - |
| 20.12.2024 | 29,66 | 29,99 | 29,25 | 29,70 | -1,23% | - |
| 19.12.2024 | 31,83 | 31,84 | 29,83 | 30,07 | -5,38% | - |
| 18.12.2024 | 32,21 | 32,81 | 31,76 | 31,78 | -1,33% | - |