34,550€
-1,00%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,90 | 34,99 | 34,30 | 34,60 | -0,86% | 1,00 |
| 14.08.2025 | 34,34 | 35,03 | 34,29 | 34,90 | 1,54% | 1,00 |
| 13.08.2025 | 34,35 | 34,64 | 34,14 | 34,37 | 0,06% | - |
| 12.08.2025 | 34,48 | 34,62 | 34,05 | 34,35 | -0,17% | - |
| 11.08.2025 | 34,15 | 34,57 | 33,86 | 34,41 | 0,70% | 2,00 |
| 08.08.2025 | 34,82 | 35,02 | 34,02 | 34,17 | -1,89% | 1,00 |
| 07.08.2025 | 34,49 | 35,17 | 34,49 | 34,83 | 0,99% | 1,00 |
| 06.08.2025 | 34,71 | 34,90 | 34,10 | 34,49 | -0,55% | 1,00 |
| 05.08.2025 | 34,59 | 35,10 | 34,41 | 34,68 | 0,35% | 1,00 |
| 04.08.2025 | 34,22 | 34,74 | 34,22 | 34,56 | 0,93% | - |
| 01.08.2025 | 34,79 | 34,93 | 34,08 | 34,24 | -1,58% | 1,00 |
| 31.07.2025 | 34,05 | 34,98 | 33,76 | 34,79 | 2,23% | 1,00 |
| 30.07.2025 | 34,63 | 35,05 | 33,92 | 34,03 | -1,68% | 1,00 |
| 29.07.2025 | 34,74 | 35,41 | 34,56 | 34,61 | -0,35% | - |
| 28.07.2025 | 34,78 | 35,10 | 34,48 | 34,73 | 0,17% | - |
| 25.07.2025 | 34,10 | 34,67 | 33,96 | 34,67 | 1,76% | - |
| 24.07.2025 | 34,29 | 34,44 | 33,99 | 34,07 | -0,64% | - |
| 23.07.2025 | 34,34 | 34,75 | 33,80 | 34,29 | -0,17% | 1,00 |
| 22.07.2025 | 33,73 | 34,84 | 33,63 | 34,35 | 1,90% | - |
| 21.07.2025 | 32,99 | 34,07 | 32,99 | 33,71 | 2,24% | 1,00 |
| 18.07.2025 | 30,22 | 33,99 | 30,22 | 32,97 | 9,17% | - |
| 17.07.2025 | 30,02 | 30,24 | 29,93 | 30,20 | 0,60% | 1,00 |
| 16.07.2025 | 30,20 | 30,20 | 29,68 | 30,02 | -0,63% | 1,00 |
| 15.07.2025 | 30,30 | 30,41 | 29,87 | 30,21 | -0,30% | - |
| 14.07.2025 | 29,93 | 30,32 | 29,75 | 30,30 | 0,66% | 2,00 |
| 11.07.2025 | 30,13 | 30,41 | 29,97 | 30,10 | -0,20% | - |
| 10.07.2025 | 30,16 | 30,30 | 30,01 | 30,16 | 0,00% | - |
| 09.07.2025 | 29,84 | 30,16 | 29,67 | 30,16 | 1,04% | 1,00 |
| 08.07.2025 | 30,56 | 30,71 | 29,41 | 29,85 | -2,23% | 3,00 |
| 07.07.2025 | 30,36 | 30,77 | 30,36 | 30,53 | 0,69% | - |
| 04.07.2025 | 30,71 | 30,77 | 30,27 | 30,32 | -1,21% | - |
| 03.07.2025 | 29,94 | 30,82 | 29,71 | 30,69 | 2,68% | 1,00 |
| 02.07.2025 | 30,29 | 30,46 | 29,43 | 29,89 | -1,26% | - |
| 01.07.2025 | 29,93 | 30,33 | 29,73 | 30,27 | 1,14% | - |
| 30.06.2025 | 29,94 | 30,25 | 29,81 | 29,93 | 0,07% | - |
| 27.06.2025 | 29,61 | 30,11 | 29,44 | 29,91 | 1,08% | - |
| 26.06.2025 | 29,47 | 29,75 | 29,37 | 29,59 | 0,41% | - |
| 25.06.2025 | 29,47 | 29,65 | 29,13 | 29,47 | 0,00% | - |
| 24.06.2025 | 30,40 | 30,48 | 29,35 | 29,47 | -1,67% | - |
| 23.06.2025 | 29,27 | 29,97 | 29,14 | 29,97 | 2,25% | - |
| 20.06.2025 | 30,25 | 30,48 | 29,27 | 29,31 | -3,11% | - |
| 19.06.2025 | 30,80 | 30,87 | 30,07 | 30,25 | -1,88% | - |
| 18.06.2025 | 31,23 | 31,41 | 30,76 | 30,83 | -1,15% | - |
| 17.06.2025 | 31,12 | 31,48 | 30,94 | 31,19 | 0,26% | - |
| 16.06.2025 | 32,05 | 32,05 | 31,07 | 31,11 | -2,48% | - |
| 13.06.2025 | 31,37 | 32,30 | 30,76 | 31,90 | 1,69% | 300,00 |
| 12.06.2025 | 30,54 | 31,50 | 30,40 | 31,37 | 2,72% | 328,00 |
| 11.06.2025 | 30,60 | 31,11 | 30,45 | 30,54 | -0,52% | - |
| 10.06.2025 | 31,06 | 31,39 | 30,52 | 30,70 | -1,19% | - |
| 09.06.2025 | 31,08 | 31,14 | 30,93 | 31,07 | -0,22% | - |
| 06.06.2025 | 30,41 | 31,38 | 30,41 | 31,14 | 2,37% | - |
| 05.06.2025 | 30,56 | 30,70 | 30,19 | 30,42 | -0,56% | - |
| 04.06.2025 | 30,36 | 30,94 | 30,09 | 30,59 | 0,69% | - |
| 03.06.2025 | 29,70 | 30,47 | 29,52 | 30,38 | 2,22% | - |
| 02.06.2025 | 29,50 | 29,88 | 29,00 | 29,72 | 0,75% | - |
| 30.05.2025 | 29,43 | 30,07 | 29,22 | 29,50 | 0,24% | - |
| 29.05.2025 | 29,46 | 29,86 | 29,29 | 29,43 | -0,03% | - |
| 28.05.2025 | 29,60 | 29,79 | 29,37 | 29,44 | -0,54% | - |
| 27.05.2025 | 29,69 | 30,06 | 29,56 | 29,60 | -0,30% | - |
| 26.05.2025 | 30,37 | 30,56 | 29,66 | 29,69 | -1,39% | - |
| 23.05.2025 | 30,21 | 30,37 | 29,71 | 30,11 | -0,33% | - |
| 22.05.2025 | 30,09 | 30,53 | 29,97 | 30,21 | 0,50% | - |
| 21.05.2025 | 29,78 | 30,52 | 29,63 | 30,06 | 0,91% | - |
| 20.05.2025 | 30,10 | 30,10 | 29,57 | 29,79 | -1,06% | - |
| 19.05.2025 | 30,29 | 30,29 | 29,72 | 30,11 | -0,56% | - |
| 16.05.2025 | 29,68 | 30,45 | 29,62 | 30,28 | 1,92% | - |
| 15.05.2025 | 29,95 | 30,16 | 29,56 | 29,71 | -0,83% | - |
| 14.05.2025 | 29,96 | 30,55 | 29,86 | 29,96 | 0,00% | - |
| 13.05.2025 | 29,61 | 30,19 | 29,35 | 29,96 | 1,25% | - |
| 12.05.2025 | 29,23 | 29,63 | 29,16 | 29,59 | 1,93% | - |
| 09.05.2025 | 29,13 | 29,31 | 28,93 | 29,03 | -0,34% | - |
| 08.05.2025 | 30,48 | 30,48 | 28,89 | 29,13 | -4,24% | - |
| 07.05.2025 | 26,90 | 30,44 | 26,90 | 30,42 | 13,09% | - |
| 06.05.2025 | 27,43 | 27,49 | 26,86 | 26,90 | -1,97% | - |
| 05.05.2025 | 27,47 | 27,76 | 27,24 | 27,44 | -0,15% | - |
| 02.05.2025 | 26,94 | 27,50 | 26,84 | 27,48 | 1,85% | - |
| 30.04.2025 | 26,28 | 27,00 | 26,23 | 26,98 | 2,66% | - |
| 29.04.2025 | 26,26 | 26,47 | 26,11 | 26,28 | 0,08% | - |
| 28.04.2025 | 26,71 | 26,79 | 26,12 | 26,26 | -1,61% | - |
| 25.04.2025 | 26,28 | 26,77 | 26,23 | 26,69 | 1,64% | - |
| 24.04.2025 | 26,02 | 26,28 | 25,91 | 26,26 | 0,92% | - |
| 23.04.2025 | 26,47 | 26,68 | 25,87 | 26,02 | -0,91% | - |
| 22.04.2025 | 26,13 | 26,49 | 25,85 | 26,26 | 0,19% | - |
| 17.04.2025 | 26,03 | 26,42 | 26,03 | 26,21 | 0,69% | - |
| 16.04.2025 | 25,85 | 26,33 | 25,45 | 26,03 | 0,42% | - |
| 15.04.2025 | 25,31 | 26,27 | 25,28 | 25,92 | 2,45% | - |
| 14.04.2025 | 25,67 | 25,69 | 25,05 | 25,30 | -0,71% | - |
| 11.04.2025 | 24,93 | 25,57 | 24,33 | 25,48 | 2,25% | - |
| 10.04.2025 | 25,74 | 25,75 | 24,30 | 24,92 | -3,60% | - |
| 09.04.2025 | 23,55 | 25,98 | 23,33 | 25,85 | 8,84% | - |
| 08.04.2025 | 24,05 | 24,74 | 23,40 | 23,75 | -1,25% | - |
| 07.04.2025 | 24,40 | 24,49 | 23,15 | 24,05 | -2,87% | - |
| 04.04.2025 | 26,50 | 27,05 | 24,76 | 24,76 | -6,57% | - |
| 03.04.2025 | 25,85 | 26,71 | 25,40 | 26,50 | 1,30% | - |
| 02.04.2025 | 25,59 | 26,21 | 25,46 | 26,16 | 2,23% | - |
| 01.04.2025 | 25,08 | 25,71 | 25,04 | 25,59 | 1,95% | - |
| 31.03.2025 | 25,27 | 25,27 | 24,85 | 25,10 | -0,99% | - |
| 28.03.2025 | 24,63 | 25,48 | 24,48 | 25,35 | 2,84% | - |
| 27.03.2025 | 24,30 | 24,91 | 24,12 | 24,65 | 1,40% | - |
| 26.03.2025 | 27,42 | 27,95 | 24,25 | 24,31 | -11,34% | 543,00 |