30,740€
2,40%
Echtzeit-Aktienkurs SCHIBSTED ASA A NK-,50
Bid:
Ask:
Aktienkurse zur SCHIBSTED ASA A NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 28,45 | 28,90 | 28,36 | 28,90 | 2,40% | - |
| 24.10.2025 | 28,21 | 28,43 | 27,66 | 28,22 | 0,94% | - |
| 23.10.2025 | 27,68 | 27,96 | 27,42 | 27,96 | 0,81% | - |
| 22.10.2025 | 27,08 | 27,74 | 26,68 | 27,74 | 2,64% | - |
| 21.10.2025 | 27,04 | 27,04 | 26,96 | 27,02 | 0,21% | - |
| 20.10.2025 | 27,85 | 27,85 | 26,96 | 26,96 | -2,91% | - |
| 17.10.2025 | 27,98 | 27,98 | 27,38 | 27,77 | -1,20% | - |
| 16.10.2025 | 28,06 | 28,13 | 27,91 | 28,11 | 0,95% | - |
| 15.10.2025 | 28,19 | 28,19 | 27,85 | 27,85 | -0,54% | - |
| 14.10.2025 | 28,30 | 28,30 | 27,79 | 28,00 | -1,52% | - |
| 13.10.2025 | 28,79 | 28,79 | 28,28 | 28,43 | -1,37% | - |
| 10.10.2025 | 28,79 | 29,07 | 28,79 | 28,83 | 1,73% | - |
| 09.10.2025 | 28,49 | 28,49 | 29,88 | 28,34 | -1,70% | - |
| 07.10.2025 | 28,68 | 28,83 | 28,34 | 28,83 | 0,39% | - |
| 06.10.2025 | 29,01 | 29,28 | 28,71 | 28,71 | -0,97% | - |
| 03.10.2025 | 29,03 | 29,03 | 28,62 | 29,00 | 0,00% | - |
| 02.10.2025 | 28,69 | 29,01 | 28,69 | 29,00 | 1,25% | - |
| 01.10.2025 | 28,39 | 28,64 | 28,15 | 28,64 | 1,80% | - |
| 30.09.2025 | 27,89 | 28,47 | 27,89 | 28,13 | 0,94% | - |
| 29.09.2025 | 28,22 | 28,22 | 27,87 | 27,87 | -0,34% | - |
| 26.09.2025 | 28,17 | 28,17 | 27,85 | 27,96 | -2,11% | - |
| 25.09.2025 | 28,51 | 28,56 | 28,51 | 28,56 | 0,66% | - |
| 24.09.2025 | 28,66 | 28,73 | 28,38 | 28,38 | -1,76% | - |
| 23.09.2025 | 28,92 | 29,13 | 28,88 | 28,88 | 0,33% | - |
| 22.09.2025 | 29,43 | 29,43 | 28,71 | 28,79 | -1,67% | - |
| 19.09.2025 | 30,26 | 30,26 | 29,28 | 29,28 | -3,83% | - |
| 18.09.2025 | 31,03 | 31,03 | 30,44 | 30,44 | -3,11% | - |
| 17.09.2025 | 31,44 | 31,44 | 31,42 | 31,42 | -0,24% | - |
| 16.09.2025 | 31,93 | 31,93 | 31,50 | 31,50 | -1,30% | - |
| 15.09.2025 | 31,38 | 32,02 | 31,23 | 31,91 | 2,23% | - |
| 12.09.2025 | 31,61 | 31,61 | 31,21 | 31,21 | -0,24% | - |
| 11.09.2025 | 31,82 | 31,82 | 31,29 | 31,29 | -1,13% | - |
| 10.09.2025 | 31,65 | 31,93 | 31,52 | 31,65 | 1,57% | - |
| 09.09.2025 | 31,14 | 31,16 | 31,12 | 31,16 | 3,24% | - |
| 08.09.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 0,38% | - |
| 05.09.2025 | 30,05 | 30,07 | 29,88 | 30,07 | 0,82% | - |
| 04.09.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 0,19% | - |
| 03.09.2025 | 30,27 | 30,27 | 29,77 | 29,77 | -1,74% | - |
| 02.09.2025 | 31,06 | 31,06 | 30,29 | 30,29 | -2,78% | - |
| 01.09.2025 | 31,03 | 31,16 | 30,99 | 31,16 | 0,55% | - |
| 29.08.2025 | 30,93 | 30,99 | 30,93 | 30,99 | 0,49% | - |
| 28.08.2025 | 31,27 | 31,27 | 30,84 | 30,84 | -0,85% | - |
| 27.08.2025 | 31,12 | 31,12 | 31,10 | 31,10 | -1,19% | - |
| 25.08.2025 | 31,89 | 31,89 | 31,48 | 31,48 | -1,53% | - |
| 22.08.2025 | 32,04 | 32,04 | 31,72 | 31,97 | 0,24% | - |
| 21.08.2025 | 31,68 | 31,89 | 31,55 | 31,89 | 0,47% | - |
| 20.08.2025 | 31,61 | 31,74 | 31,48 | 31,74 | 0,18% | - |
| 19.08.2025 | 32,02 | 32,02 | 31,61 | 31,68 | -1,06% | - |
| 18.08.2025 | 32,46 | 32,46 | 31,84 | 32,02 | -0,58% | - |
| 16.08.2025 | 32,74 | 32,74 | 32,21 | 32,21 | -0,93% | - |
| 14.08.2025 | 32,12 | 32,51 | 32,12 | 32,51 | 1,23% | - |
| 13.08.2025 | 32,19 | 32,19 | 31,93 | 32,12 | 0,47% | - |
| 12.08.2025 | 32,06 | 32,06 | 31,87 | 31,97 | -0,12% | - |
| 08.08.2025 | 32,68 | 32,68 | 31,70 | 32,00 | -1,79% | - |
| 07.08.2025 | 32,47 | 32,74 | 32,29 | 32,59 | 0,81% | - |
| 06.08.2025 | 32,66 | 32,66 | 32,23 | 32,32 | -0,46% | - |
| 05.08.2025 | 32,46 | 32,61 | 32,21 | 32,47 | 0,52% | - |
| 04.08.2025 | 32,25 | 32,31 | 32,14 | 32,31 | -0,46% | - |
| 01.08.2025 | 32,44 | 32,46 | 32,44 | 32,46 | 2,37% | - |
| 31.07.2025 | 31,91 | 31,91 | 31,70 | 31,70 | -2,66% | - |
| 30.07.2025 | 32,42 | 32,57 | 32,40 | 32,57 | 0,87% | - |
| 29.07.2025 | 32,53 | 32,59 | 32,29 | 32,29 | -0,12% | - |
| 28.07.2025 | 32,79 | 32,81 | 32,25 | 32,32 | -0,41% | - |
| 25.07.2025 | 31,93 | 32,46 | 31,63 | 32,46 | 1,47% | - |
| 24.07.2025 | 32,08 | 32,08 | 31,63 | 31,99 | -0,29% | - |
| 23.07.2025 | 32,49 | 32,49 | 31,65 | 32,08 | -0,23% | - |
| 22.07.2025 | 31,50 | 32,38 | 31,46 | 32,15 | 1,85% | - |
| 21.07.2025 | 30,91 | 31,57 | 30,91 | 31,57 | 2,38% | - |
| 18.07.2025 | 28,41 | 30,84 | 28,41 | 30,84 | 9,99% | - |
| 17.07.2025 | 28,06 | 28,06 | 27,91 | 28,04 | 0,54% | - |
| 16.07.2025 | 28,26 | 28,26 | 27,87 | 27,89 | -1,20% | - |
| 15.07.2025 | 28,41 | 28,41 | 27,94 | 28,22 | 0,33% | - |
| 14.07.2025 | 27,92 | 28,13 | 27,92 | 28,13 | 0,47% | - |
| 11.07.2025 | 28,13 | 28,13 | 28,00 | 28,00 | -0,07% | - |
| 10.07.2025 | 28,17 | 28,17 | 27,92 | 28,02 | 0,40% | - |
| 09.07.2025 | 27,91 | 27,91 | 27,75 | 27,91 | 1,44% | - |
| 08.07.2025 | 28,49 | 28,49 | 27,51 | 27,51 | -3,62% | - |
| 04.07.2025 | 28,64 | 28,64 | 28,54 | 28,54 | 0,00% | - |
| 03.07.2025 | 27,96 | 28,54 | 27,96 | 28,54 | 2,22% | - |
| 02.07.2025 | 28,47 | 28,47 | 27,51 | 27,92 | 0,00% | - |
| 01.07.2025 | 27,98 | 27,98 | 27,92 | 27,92 | -0,40% | - |
| 30.06.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,34% | - |
| 27.06.2025 | 27,74 | 27,94 | 27,74 | 27,94 | 2,20% | - |
| 26.06.2025 | 27,62 | 27,62 | 27,34 | 27,34 | -0,62% | - |
| 25.06.2025 | 27,60 | 27,60 | 27,51 | 27,51 | -0,07% | - |
| 24.06.2025 | 28,45 | 28,45 | 27,53 | 27,53 | -1,48% | - |
| 23.06.2025 | 27,34 | 27,94 | 27,30 | 27,94 | 1,92% | - |
| 20.06.2025 | 28,51 | 28,51 | 27,42 | 27,42 | -3,25% | - |
| 19.06.2025 | 28,68 | 28,68 | 28,22 | 28,34 | -1,63% | - |
| 18.06.2025 | 29,28 | 29,28 | 28,81 | 28,81 | -1,54% | - |
| 17.06.2025 | 29,07 | 29,26 | 28,81 | 29,26 | 0,52% | - |
| 16.06.2025 | 29,65 | 29,65 | 29,11 | 29,11 | -2,33% | - |
| 13.06.2025 | 28,90 | 29,80 | 28,90 | 29,80 | 1,67% | - |
| 12.06.2025 | 28,51 | 29,32 | 28,51 | 29,32 | 2,57% | - |
| 11.06.2025 | 28,68 | 28,75 | 28,43 | 28,58 | -0,52% | - |
| 10.06.2025 | 29,07 | 29,07 | 28,49 | 28,73 | -0,78% | - |
| 09.06.2025 | 29,05 | 29,05 | 28,96 | 28,96 | 0,72% | - |
| 06.06.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,99% | - |
| 05.06.2025 | 28,54 | 28,54 | 28,30 | 28,47 | -0,53% | - |
| 04.06.2025 | 28,51 | 28,71 | 28,07 | 28,62 | 1,53% | - |