31,940€
2,18%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,25 | 31,96 | 31,24 | 31,94 | 2,18% | - |
| 04.11.2024 | 31,33 | 31,73 | 31,14 | 31,26 | -0,13% | - |
| 01.11.2024 | 31,02 | 31,62 | 30,76 | 31,30 | 0,84% | - |
| 31.10.2024 | 31,07 | 31,42 | 30,68 | 31,04 | -0,06% | - |
| 30.10.2024 | 30,65 | 31,31 | 30,51 | 31,06 | 1,37% | - |
| 29.10.2024 | 30,99 | 31,00 | 29,98 | 30,64 | -1,13% | 50,00 |
| 28.10.2024 | 30,83 | 31,26 | 30,44 | 30,99 | 0,71% | 300,00 |
| 25.10.2024 | 28,38 | 31,24 | 28,38 | 30,77 | 8,15% | 350,00 |
| 24.10.2024 | 29,15 | 29,49 | 28,39 | 28,45 | -2,43% | - |
| 23.10.2024 | 28,81 | 29,49 | 28,63 | 29,16 | 1,32% | - |
| 22.10.2024 | 28,90 | 29,12 | 28,49 | 28,78 | -0,48% | - |
| 21.10.2024 | 29,21 | 29,22 | 28,80 | 28,92 | -1,06% | - |
| 18.10.2024 | 29,31 | 29,73 | 29,10 | 29,23 | -0,31% | - |
| 17.10.2024 | 29,38 | 29,57 | 29,02 | 29,32 | -0,27% | - |
| 16.10.2024 | 28,94 | 29,95 | 28,82 | 29,40 | 1,55% | - |
| 15.10.2024 | 28,09 | 29,88 | 27,98 | 28,95 | 3,14% | - |
| 14.10.2024 | 28,00 | 28,09 | 27,77 | 28,07 | 0,11% | - |
| 11.10.2024 | 28,31 | 28,31 | 27,96 | 28,04 | -0,95% | - |
| 10.10.2024 | 28,68 | 28,83 | 28,17 | 28,31 | -1,29% | - |
| 09.10.2024 | 28,32 | 28,69 | 28,09 | 28,68 | 1,27% | - |
| 08.10.2024 | 27,78 | 28,33 | 27,45 | 28,32 | 1,76% | - |
| 07.10.2024 | 27,87 | 27,94 | 27,63 | 27,83 | -0,14% | - |
| 04.10.2024 | 27,80 | 28,19 | 27,69 | 27,87 | 0,32% | - |
| 03.10.2024 | 28,24 | 28,65 | 27,74 | 27,78 | -1,91% | - |
| 02.10.2024 | 28,77 | 28,87 | 28,21 | 28,32 | -1,56% | - |
| 01.10.2024 | 28,91 | 29,21 | 28,62 | 28,77 | -0,48% | - |
| 30.09.2024 | 28,54 | 29,14 | 28,48 | 28,91 | 1,47% | - |
| 27.09.2024 | 28,68 | 28,74 | 28,13 | 28,49 | -0,66% | - |
| 26.09.2024 | 28,42 | 28,85 | 28,35 | 28,68 | 0,84% | - |
| 25.09.2024 | 28,79 | 28,94 | 28,31 | 28,44 | -1,22% | - |
| 24.09.2024 | 29,13 | 29,38 | 28,57 | 28,79 | -1,13% | - |
| 23.09.2024 | 28,84 | 29,23 | 28,79 | 29,12 | 1,18% | - |
| 20.09.2024 | 28,49 | 29,07 | 28,37 | 28,78 | 0,95% | - |
| 19.09.2024 | 27,51 | 28,69 | 27,49 | 28,51 | 3,94% | - |
| 18.09.2024 | 27,21 | 27,69 | 27,12 | 27,43 | 0,81% | - |
| 17.09.2024 | 27,07 | 27,74 | 27,02 | 27,21 | 0,59% | - |
| 16.09.2024 | 27,20 | 27,29 | 26,90 | 27,05 | -0,48% | - |
| 13.09.2024 | 27,08 | 27,59 | 27,01 | 27,18 | 0,41% | - |
| 12.09.2024 | 27,16 | 27,60 | 26,85 | 27,07 | -0,40% | - |
| 11.09.2024 | 27,99 | 28,25 | 26,71 | 27,18 | -3,03% | - |
| 10.09.2024 | 27,94 | 28,38 | 27,77 | 28,03 | 0,25% | - |
| 09.09.2024 | 26,87 | 28,05 | 26,87 | 27,96 | 4,37% | - |
| 06.09.2024 | 26,74 | 27,06 | 26,35 | 26,79 | 0,11% | - |
| 05.09.2024 | 26,73 | 27,26 | 26,60 | 26,76 | 0,15% | - |
| 04.09.2024 | 25,84 | 26,85 | 25,56 | 26,72 | 3,37% | - |
| 03.09.2024 | 27,20 | 27,27 | 25,80 | 25,85 | -7,58% | - |
| 02.09.2024 | 27,68 | 27,98 | 27,31 | 27,97 | 0,97% | - |
| 30.08.2024 | 26,45 | 27,89 | 26,45 | 27,70 | 4,73% | - |
| 29.08.2024 | 26,26 | 26,63 | 26,05 | 26,45 | 0,65% | - |
| 28.08.2024 | 26,48 | 26,54 | 25,97 | 26,28 | -0,76% | - |
| 27.08.2024 | 26,00 | 26,53 | 25,84 | 26,48 | 1,92% | - |
| 26.08.2024 | 25,75 | 26,28 | 25,69 | 25,98 | 0,74% | - |
| 23.08.2024 | 25,31 | 25,84 | 25,16 | 25,79 | 1,90% | - |
| 22.08.2024 | 25,60 | 25,60 | 25,12 | 25,31 | -1,21% | - |
| 21.08.2024 | 26,43 | 26,49 | 25,47 | 25,62 | -3,06% | - |
| 20.08.2024 | 26,57 | 26,70 | 25,98 | 26,43 | -0,53% | - |
| 19.08.2024 | 26,05 | 26,59 | 25,90 | 26,57 | 1,92% | - |
| 16.08.2024 | 25,99 | 26,45 | 25,95 | 26,07 | 0,27% | - |
| 15.08.2024 | 25,95 | 26,09 | 25,61 | 26,00 | 0,12% | - |
| 14.08.2024 | 26,07 | 26,19 | 25,63 | 25,97 | -0,38% | - |
| 13.08.2024 | 25,66 | 26,08 | 25,35 | 26,07 | 1,52% | - |
| 12.08.2024 | 25,69 | 25,88 | 25,42 | 25,68 | 0,12% | - |
| 09.08.2024 | 25,53 | 25,87 | 25,43 | 25,65 | 0,39% | - |
| 08.08.2024 | 25,68 | 25,97 | 25,15 | 25,55 | -0,27% | - |
| 07.08.2024 | 25,05 | 26,07 | 25,05 | 25,62 | 2,36% | 21,00 |
| 06.08.2024 | 24,11 | 25,23 | 24,11 | 25,03 | 3,64% | - |
| 05.08.2024 | 25,02 | 25,04 | 23,48 | 24,15 | -4,17% | - |
| 02.08.2024 | 26,20 | 26,27 | 24,98 | 25,20 | -4,26% | - |
| 01.08.2024 | 26,57 | 26,78 | 26,19 | 26,32 | -0,94% | - |
| 31.07.2024 | 26,39 | 26,71 | 26,15 | 26,57 | 0,80% | - |
| 30.07.2024 | 26,00 | 26,46 | 25,89 | 26,36 | 1,38% | - |
| 29.07.2024 | 25,90 | 26,15 | 25,45 | 26,00 | 0,50% | - |
| 26.07.2024 | 25,56 | 25,94 | 25,20 | 25,87 | 1,21% | - |
| 25.07.2024 | 25,52 | 25,66 | 25,10 | 25,56 | 0,00% | - |
| 24.07.2024 | 26,35 | 26,35 | 25,53 | 25,56 | -3,00% | - |
| 23.07.2024 | 26,21 | 26,42 | 25,91 | 26,35 | 0,53% | - |
| 22.07.2024 | 25,88 | 26,40 | 25,82 | 26,21 | 1,28% | - |
| 19.07.2024 | 27,13 | 27,20 | 25,84 | 25,88 | -4,71% | - |
| 18.07.2024 | 27,09 | 27,78 | 26,17 | 27,16 | 0,26% | 300,00 |
| 17.07.2024 | 27,63 | 27,63 | 26,75 | 27,09 | -1,95% | - |
| 16.07.2024 | 27,52 | 27,73 | 27,13 | 27,63 | 0,40% | - |
| 15.07.2024 | 27,58 | 27,82 | 27,46 | 27,52 | -0,29% | - |
| 12.07.2024 | 27,48 | 27,82 | 27,46 | 27,60 | 0,55% | - |
| 11.07.2024 | 28,49 | 28,51 | 26,93 | 27,45 | -3,65% | 170,00 |
| 10.07.2024 | 29,07 | 29,12 | 28,12 | 28,49 | -2,00% | - |
| 09.07.2024 | 28,27 | 29,09 | 28,14 | 29,07 | 2,83% | - |
| 08.07.2024 | 28,41 | 28,67 | 28,19 | 28,27 | -0,49% | - |
| 05.07.2024 | 28,49 | 28,60 | 28,21 | 28,41 | -0,35% | - |
| 04.07.2024 | 28,11 | 28,51 | 28,05 | 28,51 | 1,35% | - |
| 03.07.2024 | 27,52 | 28,13 | 27,52 | 28,13 | 2,25% | - |
| 02.07.2024 | 27,53 | 27,63 | 27,14 | 27,51 | -0,07% | - |
| 01.07.2024 | 27,84 | 28,14 | 27,39 | 27,53 | -0,76% | - |
| 28.06.2024 | 27,53 | 27,75 | 27,24 | 27,74 | 0,73% | - |
| 27.06.2024 | 27,31 | 27,66 | 27,10 | 27,54 | 0,92% | - |
| 26.06.2024 | 27,42 | 27,81 | 27,23 | 27,29 | -0,33% | - |
| 25.06.2024 | 27,39 | 27,63 | 27,04 | 27,38 | -0,11% | - |
| 24.06.2024 | 27,09 | 27,65 | 27,04 | 27,41 | 1,14% | - |
| 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% | - |