34,260€
-0,93%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,93 | 34,99 | 34,02 | 34,61 | -0,80% | - |
| 14.08.2025 | 34,29 | 35,02 | 34,22 | 34,89 | 1,42% | - |
| 13.08.2025 | 34,39 | 34,64 | 34,05 | 34,40 | 0,00% | - |
| 12.08.2025 | 34,51 | 34,63 | 33,93 | 34,40 | -0,06% | - |
| 11.08.2025 | 34,23 | 34,56 | 33,76 | 34,42 | 0,58% | - |
| 08.08.2025 | 34,83 | 35,01 | 34,02 | 34,22 | -1,89% | - |
| 07.08.2025 | 34,73 | 35,16 | 34,14 | 34,88 | 1,04% | - |
| 06.08.2025 | 34,87 | 34,89 | 34,10 | 34,52 | -0,40% | - |
| 05.08.2025 | 34,63 | 35,10 | 34,41 | 34,66 | 0,29% | - |
| 04.08.2025 | 34,47 | 34,73 | 34,34 | 34,56 | 0,93% | - |
| 01.08.2025 | 34,63 | 35,01 | 34,09 | 34,24 | -1,61% | - |
| 31.07.2025 | 34,11 | 34,98 | 33,61 | 34,80 | 2,23% | - |
| 30.07.2025 | 34,59 | 35,04 | 33,90 | 34,04 | -1,56% | - |
| 29.07.2025 | 34,80 | 35,40 | 34,52 | 34,58 | -0,35% | - |
| 28.07.2025 | 35,01 | 35,11 | 34,22 | 34,70 | 0,06% | - |
| 25.07.2025 | 34,09 | 34,70 | 33,95 | 34,68 | 1,70% | - |
| 24.07.2025 | 34,25 | 34,44 | 33,97 | 34,10 | -0,58% | - |
| 23.07.2025 | 34,73 | 34,75 | 33,58 | 34,30 | -0,12% | - |
| 22.07.2025 | 33,67 | 34,83 | 33,62 | 34,34 | 1,84% | - |
| 21.07.2025 | 33,01 | 34,06 | 32,86 | 33,72 | 2,27% | - |
| 18.07.2025 | 30,36 | 33,98 | 30,32 | 32,97 | 9,06% | - |
| 17.07.2025 | 30,02 | 30,25 | 29,89 | 30,23 | 0,80% | - |
| 16.07.2025 | 30,14 | 30,16 | 29,65 | 29,99 | -0,73% | - |
| 15.07.2025 | 30,40 | 30,42 | 29,88 | 30,21 | -0,40% | - |
| 14.07.2025 | 29,82 | 30,35 | 29,74 | 30,33 | 0,66% | - |
| 11.07.2025 | 30,01 | 30,40 | 29,88 | 30,13 | 0,00% | - |
| 10.07.2025 | 30,12 | 30,30 | 29,61 | 30,13 | -0,13% | - |
| 09.07.2025 | 29,86 | 30,35 | 29,67 | 30,17 | 1,00% | - |
| 08.07.2025 | 30,62 | 30,73 | 29,41 | 29,87 | -2,16% | - |
| 07.07.2025 | 30,42 | 30,77 | 30,38 | 30,53 | 0,73% | - |
| 04.07.2025 | 30,58 | 30,75 | 30,27 | 30,31 | -1,24% | - |
| 03.07.2025 | 29,87 | 30,81 | 29,73 | 30,69 | 2,61% | - |
| 02.07.2025 | 30,39 | 30,42 | 29,40 | 29,91 | -1,25% | - |
| 01.07.2025 | 29,88 | 30,33 | 29,73 | 30,29 | 1,27% | - |
| 30.06.2025 | 29,96 | 30,23 | 29,79 | 29,91 | -0,07% | - |
| 27.06.2025 | 29,62 | 30,11 | 29,06 | 29,93 | 1,15% | - |
| 26.06.2025 | 29,52 | 29,72 | 29,25 | 29,59 | 0,34% | - |
| 25.06.2025 | 29,50 | 29,65 | 29,14 | 29,49 | 0,10% | - |
| 24.06.2025 | 30,42 | 30,48 | 29,35 | 29,46 | -1,70% | - |
| 23.06.2025 | 29,22 | 30,03 | 29,11 | 29,97 | 2,32% | - |
| 20.06.2025 | 30,46 | 30,48 | 29,26 | 29,29 | -3,05% | - |
| 19.06.2025 | 30,62 | 30,85 | 30,07 | 30,21 | -2,01% | - |
| 18.06.2025 | 31,29 | 31,41 | 30,76 | 30,83 | -1,15% | - |
| 17.06.2025 | 31,04 | 31,47 | 30,79 | 31,19 | 0,26% | - |
| 16.06.2025 | 31,66 | 31,76 | 31,08 | 31,11 | -2,14% | - |
| 13.06.2025 | 30,84 | 32,15 | 30,59 | 31,79 | 1,96% | - |
| 12.06.2025 | 30,44 | 31,51 | 30,44 | 31,18 | 2,06% | - |
| 11.06.2025 | 30,61 | 31,11 | 30,25 | 30,55 | -0,49% | - |
| 10.06.2025 | 31,06 | 31,39 | 30,00 | 30,70 | -1,00% | - |
| 09.06.2025 | 31,07 | 31,13 | 30,93 | 31,01 | -0,26% | - |
| 06.06.2025 | 30,73 | 31,38 | 30,70 | 31,09 | 2,10% | - |
| 05.06.2025 | 30,50 | 30,69 | 30,20 | 30,45 | -0,33% | - |
| 04.06.2025 | 30,46 | 30,94 | 30,09 | 30,55 | 0,46% | - |
| 03.06.2025 | 29,68 | 30,47 | 29,13 | 30,41 | 2,08% | - |
| 02.06.2025 | 29,34 | 29,98 | 29,01 | 29,79 | 1,29% | - |
| 30.05.2025 | 29,47 | 30,06 | 28,95 | 29,41 | 0,03% | - |
| 29.05.2025 | 29,80 | 29,80 | 29,28 | 29,40 | -0,10% | - |
| 28.05.2025 | 29,48 | 29,86 | 29,37 | 29,43 | -0,47% | - |
| 27.05.2025 | 29,62 | 30,04 | 29,53 | 29,57 | -0,40% | - |
| 26.05.2025 | 30,46 | 30,56 | 29,63 | 29,69 | -1,46% | - |
| 23.05.2025 | 30,20 | 30,38 | 29,73 | 30,13 | -0,33% | - |
| 22.05.2025 | 30,12 | 30,53 | 29,98 | 30,23 | 0,53% | - |
| 21.05.2025 | 29,74 | 30,58 | 29,66 | 30,07 | 0,80% | - |
| 20.05.2025 | 30,03 | 30,28 | 29,58 | 29,83 | -1,06% | - |
| 19.05.2025 | 30,06 | 30,15 | 29,71 | 30,15 | -0,40% | - |
| 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% | - |