28,810€
0,24%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 28,96 | 29,31 | 28,55 | 28,72 | -0,76% | - |
| 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% | - |
| 15.11.2024 | 32,19 | 32,20 | 31,44 | 31,58 | -2,05% | - |
| 14.11.2024 | 31,87 | 32,33 | 31,79 | 32,24 | 0,88% | - |
| 13.11.2024 | 32,39 | 32,47 | 31,74 | 31,96 | -0,75% | - |
| 12.11.2024 | 32,21 | 32,58 | 31,95 | 32,20 | -0,56% | - |
| 11.11.2024 | 32,48 | 33,03 | 32,23 | 32,38 | -0,28% | - |
| 08.11.2024 | 32,59 | 33,01 | 32,37 | 32,47 | -0,70% | - |
| 07.11.2024 | 32,47 | 32,84 | 32,27 | 32,70 | 1,08% | - |
| 06.11.2024 | 31,76 | 32,41 | 31,74 | 32,35 | 2,08% | - |
| 05.11.2024 | 31,51 | 31,87 | 31,09 | 31,69 | 0,76% | - |
| 04.11.2024 | 31,32 | 31,72 | 31,15 | 31,45 | -0,13% | - |
| 01.11.2024 | 30,76 | 31,60 | 30,58 | 31,49 | 2,31% | - |
| 31.10.2024 | 31,18 | 31,42 | 30,66 | 30,78 | -1,47% | - |
| 30.10.2024 | 30,45 | 31,30 | 30,43 | 31,24 | 2,56% | - |
| 29.10.2024 | 30,62 | 30,79 | 29,91 | 30,46 | -0,52% | - |
| 28.10.2024 | 30,38 | 31,23 | 30,36 | 30,62 | -0,33% | - |
| 25.10.2024 | 28,59 | 31,26 | 28,52 | 30,72 | 7,23% | 440,00 |
| 24.10.2024 | 29,44 | 29,52 | 28,41 | 28,65 | -2,45% | - |
| 23.10.2024 | 28,62 | 29,52 | 28,62 | 29,37 | 1,56% | - |
| 22.10.2024 | 29,08 | 29,17 | 28,50 | 28,92 | -0,45% | - |
| 21.10.2024 | 29,33 | 29,35 | 28,77 | 29,05 | -1,02% | - |
| 18.10.2024 | 29,19 | 29,72 | 29,10 | 29,35 | 0,62% | - |
| 17.10.2024 | 29,40 | 29,55 | 29,04 | 29,17 | -0,88% | - |
| 16.10.2024 | 29,53 | 29,95 | 28,85 | 29,43 | -0,20% | - |
| 15.10.2024 | 27,79 | 29,88 | 27,79 | 29,49 | 5,89% | - |
| 14.10.2024 | 28,20 | 28,20 | 27,78 | 27,85 | -1,42% | - |
| 11.10.2024 | 28,39 | 28,56 | 28,07 | 28,25 | 0,36% | - |
| 10.10.2024 | 28,44 | 28,83 | 28,07 | 28,15 | -1,09% | - |
| 09.10.2024 | 27,96 | 28,53 | 27,92 | 28,46 | 1,61% | - |
| 08.10.2024 | 27,78 | 28,25 | 27,58 | 28,01 | 1,23% | - |
| 07.10.2024 | 27,61 | 27,93 | 27,61 | 27,67 | -0,11% | - |
| 04.10.2024 | 27,74 | 28,20 | 27,63 | 27,70 | -0,89% | - |
| 03.10.2024 | 28,36 | 28,64 | 27,71 | 27,95 | -1,79% | - |
| 02.10.2024 | 28,64 | 28,82 | 28,31 | 28,46 | -0,45% | - |
| 01.10.2024 | 28,81 | 29,21 | 28,59 | 28,59 | -0,59% | - |
| 30.09.2024 | 28,46 | 29,14 | 28,45 | 28,76 | 0,31% | - |
| 27.09.2024 | 28,49 | 28,79 | 28,13 | 28,67 | 0,56% | - |
| 26.09.2024 | 28,27 | 28,87 | 28,23 | 28,51 | 1,06% | - |
| 25.09.2024 | 28,46 | 28,94 | 28,19 | 28,21 | -1,33% | - |
| 24.09.2024 | 29,06 | 29,45 | 28,51 | 28,59 | -1,35% | - |
| 23.09.2024 | 29,11 | 29,25 | 28,79 | 28,98 | 0,73% | - |
| 20.09.2024 | 28,59 | 29,06 | 28,44 | 28,77 | 0,84% | - |
| 19.09.2024 | 27,64 | 28,70 | 27,60 | 28,53 | 5,16% | - |
| 18.09.2024 | 27,06 | 27,59 | 27,06 | 27,13 | -0,29% | - |
| 17.09.2024 | 27,07 | 27,73 | 26,93 | 27,21 | 0,59% | - |
| 16.09.2024 | 27,36 | 27,36 | 26,92 | 27,05 | -0,51% | 180,00 |
| 13.09.2024 | 27,24 | 27,57 | 27,09 | 27,19 | 0,82% | - |
| 12.09.2024 | 26,88 | 27,60 | 26,85 | 26,97 | 0,48% | - |
| 11.09.2024 | 27,79 | 28,22 | 26,63 | 26,84 | -3,59% | - |
| 10.09.2024 | 28,01 | 28,37 | 27,75 | 27,84 | -0,93% | - |
| 09.09.2024 | 26,79 | 28,12 | 26,77 | 28,10 | 4,23% | - |
| 06.09.2024 | 26,59 | 27,13 | 24,84 | 26,96 | 1,20% | - |
| 05.09.2024 | 26,51 | 27,25 | 26,45 | 26,64 | 0,41% | - |
| 04.09.2024 | 26,08 | 26,69 | 25,57 | 26,53 | 1,61% | - |
| 03.09.2024 | 27,65 | 27,69 | 25,80 | 26,11 | -6,01% | - |
| 02.09.2024 | 27,91 | 27,92 | 27,31 | 27,78 | -0,54% | - |
| 30.08.2024 | 26,52 | 27,95 | 26,36 | 27,93 | 6,68% | - |
| 29.08.2024 | 26,52 | 26,63 | 24,90 | 26,18 | -1,21% | - |
| 28.08.2024 | 26,30 | 26,56 | 26,02 | 26,50 | 0,80% | - |
| 27.08.2024 | 26,16 | 26,42 | 25,85 | 26,29 | 0,57% | - |
| 26.08.2024 | 25,95 | 26,27 | 25,68 | 26,14 | 1,71% | - |
| 23.08.2024 | 25,55 | 25,91 | 25,17 | 25,70 | 0,82% | - |
| 22.08.2024 | 25,40 | 25,56 | 25,09 | 25,49 | 0,12% | - |