27,390€
1,07%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2024 | 27,09 | 27,47 | 27,04 | 27,39 | 1,07% | - |
| 21.06.2024 | 27,79 | 27,80 | 26,97 | 27,10 | -2,48% | - |
| 20.06.2024 | 27,02 | 27,96 | 26,91 | 27,79 | 2,85% | - |
| 19.06.2024 | 26,16 | 27,26 | 26,12 | 27,02 | 3,29% | - |
| 18.06.2024 | 25,21 | 26,35 | 25,19 | 26,16 | 3,77% | - |
| 17.06.2024 | 24,96 | 25,23 | 24,72 | 25,21 | 1,20% | - |
| 14.06.2024 | 25,73 | 25,79 | 24,80 | 24,91 | -3,15% | - |
| 13.06.2024 | 25,75 | 25,87 | 25,41 | 25,72 | -0,16% | - |
| 12.06.2024 | 26,05 | 26,17 | 25,53 | 25,76 | -1,11% | - |
| 11.06.2024 | 26,43 | 26,47 | 25,67 | 26,05 | -1,44% | - |
| 10.06.2024 | 26,48 | 26,49 | 25,93 | 26,43 | -0,34% | - |
| 07.06.2024 | 26,44 | 27,05 | 26,35 | 26,52 | 0,30% | - |
| 06.06.2024 | 26,38 | 27,01 | 26,29 | 26,44 | 0,19% | - |
| 05.06.2024 | 26,37 | 26,64 | 26,15 | 26,39 | 0,08% | - |
| 04.06.2024 | 26,78 | 26,81 | 26,00 | 26,37 | -1,57% | - |
| 03.06.2024 | 26,96 | 27,02 | 26,44 | 26,79 | -0,48% | - |
| 31.05.2024 | 26,86 | 27,10 | 26,46 | 26,92 | 0,19% | 17,00 |
| 30.05.2024 | 25,84 | 26,94 | 25,35 | 26,87 | -16,45% | 39,00 |
| 29.05.2024 | 31,19 | 33,05 | 31,05 | 32,16 | 3,11% | 600,00 |
| 28.05.2024 | 30,60 | 31,97 | 30,56 | 31,19 | 1,93% | - |
| 27.05.2024 | 29,57 | 30,97 | 28,88 | 30,60 | 3,48% | - |
| 24.05.2024 | 28,44 | 29,97 | 28,43 | 29,57 | 3,97% | - |
| 23.05.2024 | 28,44 | 28,87 | 28,39 | 28,44 | 0,18% | - |
| 22.05.2024 | 28,84 | 29,11 | 28,28 | 28,39 | -1,56% | - |
| 21.05.2024 | 29,14 | 29,49 | 28,79 | 28,84 | -1,03% | - |
| 20.05.2024 | 29,15 | 29,27 | 29,14 | 29,14 | -0,03% | - |
| 17.05.2024 | 29,11 | 29,15 | 28,95 | 29,15 | 0,10% | - |
| 16.05.2024 | 29,49 | 29,81 | 29,11 | 29,12 | -1,25% | - |
| 15.05.2024 | 29,09 | 30,58 | 29,06 | 29,49 | 1,38% | - |
| 14.05.2024 | 28,49 | 29,61 | 28,25 | 29,09 | 2,11% | - |
| 13.05.2024 | 28,53 | 28,57 | 28,05 | 28,49 | -0,14% | - |
| 10.05.2024 | 28,34 | 28,65 | 28,13 | 28,53 | 0,67% | - |
| 09.05.2024 | 28,19 | 28,34 | 28,05 | 28,34 | 0,53% | - |
| 08.05.2024 | 28,49 | 28,50 | 27,94 | 28,19 | -1,05% | - |
| 07.05.2024 | 28,32 | 28,80 | 28,23 | 28,49 | 0,60% | - |
| 06.05.2024 | 28,09 | 28,41 | 27,96 | 28,32 | 0,82% | - |
| 03.05.2024 | 26,86 | 28,38 | 26,85 | 28,09 | 4,50% | - |
| 02.05.2024 | 26,56 | 27,16 | 26,42 | 26,88 | 1,28% | - |
| 30.04.2024 | 26,48 | 27,04 | 25,87 | 26,54 | 0,23% | - |
| 29.04.2024 | 27,16 | 27,20 | 25,84 | 26,48 | -2,50% | 200,00 |
| 26.04.2024 | 27,30 | 27,88 | 26,54 | 27,16 | -0,69% | 300,00 |
| 25.04.2024 | 27,67 | 27,67 | 26,97 | 27,35 | -1,01% | - |
| 24.04.2024 | 27,91 | 28,09 | 27,55 | 27,63 | -1,07% | - |
| 23.04.2024 | 27,73 | 27,96 | 27,28 | 27,93 | 0,72% | - |
| 22.04.2024 | 27,26 | 27,83 | 26,95 | 27,73 | 1,91% | - |
| 19.04.2024 | 26,79 | 27,43 | 26,38 | 27,21 | 1,57% | - |
| 18.04.2024 | 26,50 | 26,97 | 26,06 | 26,79 | 1,09% | - |
| 17.04.2024 | 27,02 | 27,10 | 26,42 | 26,50 | -1,96% | - |
| 16.04.2024 | 27,14 | 27,19 | 26,72 | 27,03 | -0,37% | - |
| 15.04.2024 | 27,83 | 28,09 | 27,13 | 27,13 | -2,45% | - |
| 12.04.2024 | 28,76 | 28,85 | 27,78 | 27,81 | -3,30% | - |
| 11.04.2024 | 28,62 | 28,79 | 28,17 | 28,76 | 0,56% | - |
| 10.04.2024 | 28,82 | 29,20 | 28,52 | 28,60 | -0,73% | - |
| 09.04.2024 | 29,35 | 29,66 | 28,71 | 28,81 | -1,84% | - |
| 08.04.2024 | 30,57 | 30,79 | 29,20 | 29,35 | -3,99% | - |
| 05.04.2024 | 29,60 | 30,66 | 29,36 | 30,57 | 3,35% | - |
| 04.04.2024 | 29,64 | 30,19 | 29,53 | 29,58 | -0,14% | - |
| 03.04.2024 | 29,14 | 29,81 | 28,72 | 29,62 | 1,65% | - |
| 02.04.2024 | 29,69 | 29,69 | 28,44 | 29,14 | -1,84% | 5,00 |
| 28.03.2024 | 29,81 | 29,81 | 29,63 | 29,69 | -0,42% | - |
| 27.03.2024 | 29,01 | 29,84 | 28,87 | 29,81 | 2,81% | - |
| 26.03.2024 | 27,84 | 29,21 | 27,67 | 29,00 | 4,15% | - |
| 25.03.2024 | 29,14 | 29,54 | 27,82 | 27,84 | -4,48% | - |
| 22.03.2024 | 27,14 | 29,75 | 26,86 | 29,15 | 7,39% | 664,00 |
| 21.03.2024 | 27,93 | 28,02 | 27,06 | 27,14 | -2,81% | - |
| 20.03.2024 | 28,08 | 28,08 | 27,23 | 27,93 | -0,53% | - |
| 19.03.2024 | 28,98 | 29,12 | 28,03 | 28,08 | -3,12% | - |
| 18.03.2024 | 28,98 | 29,34 | 28,69 | 28,98 | 0,05% | - |
| 15.03.2024 | 28,23 | 29,05 | 28,06 | 28,97 | 2,62% | - |
| 14.03.2024 | 28,93 | 28,94 | 27,28 | 28,23 | -2,42% | - |
| 13.03.2024 | 28,54 | 29,05 | 28,41 | 28,93 | 1,37% | - |
| 12.03.2024 | 27,85 | 28,94 | 27,73 | 28,54 | 2,46% | - |
| 11.03.2024 | 28,17 | 28,17 | 27,54 | 27,85 | -1,12% | - |
| 08.03.2024 | 28,08 | 28,60 | 27,91 | 28,17 | 0,32% | - |
| 07.03.2024 | 26,95 | 28,14 | 26,68 | 28,08 | 4,19% | - |
| 06.03.2024 | 26,75 | 27,06 | 26,59 | 26,95 | 0,69% | - |
| 05.03.2024 | 26,86 | 27,24 | 26,65 | 26,76 | -0,30% | - |
| 04.03.2024 | 27,59 | 27,60 | 26,76 | 26,84 | -2,65% | - |
| 01.03.2024 | 27,74 | 27,80 | 27,01 | 27,57 | -0,49% | 2,00 |
| 29.02.2024 | 27,51 | 27,71 | 27,41 | 27,71 | 0,78% | - |
| 28.02.2024 | 27,91 | 27,93 | 27,47 | 27,49 | -1,59% | - |
| 27.02.2024 | 28,42 | 28,88 | 27,82 | 27,94 | -1,71% | - |
| 26.02.2024 | 27,96 | 28,50 | 27,76 | 28,42 | 1,70% | - |
| 23.02.2024 | 28,49 | 28,65 | 27,93 | 27,95 | -1,90% | - |
| 22.02.2024 | 28,59 | 28,82 | 28,13 | 28,49 | -0,38% | - |
| 21.02.2024 | 29,09 | 29,23 | 28,45 | 28,60 | -1,68% | - |
| 20.02.2024 | 29,36 | 29,37 | 28,68 | 29,09 | -1,07% | - |
| 19.02.2024 | 29,13 | 29,50 | 28,98 | 29,40 | 0,93% | - |
| 16.02.2024 | 29,73 | 29,76 | 29,06 | 29,13 | -2,07% | - |
| 15.02.2024 | 29,03 | 29,77 | 28,78 | 29,75 | 2,41% | - |
| 14.02.2024 | 28,47 | 29,07 | 28,32 | 29,05 | 2,09% | - |
| 13.02.2024 | 28,58 | 29,53 | 28,34 | 28,45 | -0,42% | - |
| 12.02.2024 | 28,34 | 28,75 | 27,90 | 28,57 | 0,83% | - |
| 09.02.2024 | 28,07 | 28,38 | 27,66 | 28,34 | 0,96% | - |
| 08.02.2024 | 28,26 | 28,97 | 28,07 | 28,07 | -0,67% | - |
| 07.02.2024 | 27,04 | 28,30 | 26,82 | 28,26 | 4,49% | 485,00 |
| 06.02.2024 | 26,66 | 27,07 | 26,36 | 27,04 | 1,48% | - |
| 05.02.2024 | 26,99 | 27,04 | 26,37 | 26,65 | -1,19% | - |
| 02.02.2024 | 27,86 | 28,31 | 26,79 | 26,97 | -3,40% | 170,00 |
| 01.02.2024 | 28,31 | 28,36 | 27,33 | 27,92 | -1,38% | - |