30,150€
1,79%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,11 | 30,19 | 29,62 | 29,62 | -0,54% | - |
| 14.10.2025 | 30,18 | 30,34 | 29,69 | 29,78 | -1,52% | - |
| 13.10.2025 | 30,76 | 30,90 | 30,07 | 30,24 | -1,37% | - |
| 10.10.2025 | 30,88 | 31,53 | 30,31 | 30,66 | -0,33% | - |
| 09.10.2025 | 30,44 | 32,28 | 30,44 | 30,76 | 2,06% | - |
| 08.10.2025 | 31,04 | 31,40 | 30,14 | 30,14 | -1,70% | - |
| 07.10.2025 | 30,62 | 31,26 | 30,36 | 30,66 | 0,39% | - |
| 06.10.2025 | 31,01 | 31,60 | 30,54 | 30,54 | -0,97% | - |
| 03.10.2025 | 31,00 | 31,08 | 30,63 | 30,84 | 0,00% | - |
| 02.10.2025 | 30,66 | 31,25 | 30,53 | 30,84 | 1,25% | - |
| 01.10.2025 | 30,34 | 30,63 | 29,89 | 30,46 | 1,80% | - |
| 30.09.2025 | 29,78 | 30,61 | 29,76 | 29,92 | 0,94% | - |
| 29.09.2025 | 30,11 | 30,34 | 29,64 | 29,64 | -0,34% | - |
| 26.09.2025 | 30,12 | 30,20 | 29,74 | 29,74 | -2,11% | - |
| 25.09.2025 | 30,49 | 30,73 | 29,97 | 30,38 | 0,66% | - |
| 24.09.2025 | 30,70 | 30,96 | 30,18 | 30,18 | -1,76% | - |
| 23.09.2025 | 30,88 | 31,31 | 30,56 | 30,72 | 0,33% | - |
| 22.09.2025 | 31,42 | 31,44 | 30,62 | 30,62 | -1,67% | - |
| 19.09.2025 | 32,37 | 32,45 | 31,14 | 31,14 | -3,83% | - |
| 18.09.2025 | 33,15 | 33,23 | 32,21 | 32,38 | -3,11% | - |
| 17.09.2025 | 33,62 | 33,84 | 33,01 | 33,42 | -0,24% | - |
| 16.09.2025 | 34,15 | 34,18 | 33,47 | 33,50 | -1,30% | - |
| 15.09.2025 | 33,55 | 34,37 | 33,50 | 33,94 | 2,23% | - |
| 12.09.2025 | 33,81 | 34,17 | 33,00 | 33,20 | -0,24% | - |
| 11.09.2025 | 33,93 | 34,09 | 33,28 | 33,28 | -1,13% | - |
| 10.09.2025 | 33,83 | 34,99 | 33,66 | 33,66 | -0,15% | - |
| 09.09.2025 | 33,29 | 33,72 | 33,14 | 33,71 | 2,24% | - |
| 08.09.2025 | 32,26 | 32,99 | 32,25 | 32,97 | 3,10% | - |
| 05.09.2025 | 32,11 | 32,18 | 31,89 | 31,98 | -0,25% | - |
| 04.09.2025 | 31,89 | 32,19 | 31,24 | 32,06 | 1,26% | - |
| 03.09.2025 | 32,35 | 32,63 | 31,56 | 31,66 | -1,74% | - |
| 02.09.2025 | 33,17 | 33,37 | 31,88 | 32,22 | -2,78% | - |
| 01.09.2025 | 33,13 | 33,51 | 33,04 | 33,14 | 0,55% | - |
| 29.08.2025 | 33,11 | 33,38 | 32,76 | 32,96 | 0,49% | - |
| 28.08.2025 | 33,35 | 33,62 | 32,80 | 32,80 | -0,85% | - |
| 27.08.2025 | 33,51 | 33,98 | 33,08 | 33,08 | -1,08% | - |
| 26.08.2025 | 33,53 | 34,10 | 33,37 | 33,44 | -0,59% | - |
| 25.08.2025 | 34,08 | 34,22 | 33,62 | 33,64 | -1,52% | - |
| 22.08.2025 | 34,21 | 34,49 | 34,02 | 34,16 | -0,47% | - |
| 21.08.2025 | 33,88 | 34,36 | 33,68 | 34,32 | 1,24% | - |
| 20.08.2025 | 33,79 | 34,01 | 33,50 | 33,90 | 0,12% | - |
| 19.08.2025 | 34,21 | 34,41 | 33,76 | 33,86 | -1,11% | - |
| 18.08.2025 | 34,65 | 34,78 | 33,91 | 34,24 | -1,07% | - |
| 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% | - |