24,840€
-1,43%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 32,11 | 32,57 | 31,48 | 32,21 | 0,22% | - |
| 16.12.2024 | 31,83 | 32,27 | 31,58 | 32,14 | 0,82% | - |
| 13.12.2024 | 32,32 | 32,40 | 31,83 | 31,88 | -1,36% | - |
| 12.12.2024 | 31,90 | 32,42 | 31,74 | 32,32 | 1,28% | - |
| 11.12.2024 | 31,62 | 31,92 | 28,55 | 31,91 | 0,98% | - |
| 10.12.2024 | 31,75 | 32,04 | 31,47 | 31,60 | -0,66% | - |
| 09.12.2024 | 31,93 | 32,42 | 31,68 | 31,81 | -0,93% | - |
| 06.12.2024 | 32,68 | 33,24 | 31,96 | 32,11 | -1,77% | - |
| 05.12.2024 | 33,12 | 33,80 | 32,20 | 32,69 | -2,18% | - |
| 04.12.2024 | 33,62 | 34,09 | 32,91 | 33,42 | -0,65% | - |
| 03.12.2024 | 32,83 | 34,22 | 32,81 | 33,64 | 2,40% | - |
| 02.12.2024 | 32,31 | 33,09 | 32,12 | 32,85 | 1,89% | - |
| 29.11.2024 | 31,85 | 32,41 | 31,73 | 32,24 | 1,67% | - |
| 28.11.2024 | 31,35 | 31,84 | 31,08 | 31,71 | 0,41% | - |
| 27.11.2024 | 31,49 | 31,77 | 31,10 | 31,58 | 0,38% | - |
| 26.11.2024 | 30,81 | 31,81 | 30,75 | 31,46 | 2,48% | - |
| 25.11.2024 | 32,14 | 32,52 | 30,30 | 30,70 | -4,45% | - |
| 22.11.2024 | 31,55 | 32,21 | 30,99 | 32,13 | 1,74% | - |
| 21.11.2024 | 31,42 | 31,75 | 30,78 | 31,58 | 0,57% | - |
| 20.11.2024 | 32,13 | 32,62 | 31,06 | 31,40 | -2,55% | - |
| 19.11.2024 | 31,96 | 32,50 | 30,86 | 32,22 | 0,12% | - |
| 18.11.2024 | 31,51 | 32,27 | 31,44 | 32,18 | 1,90% | - |