30,830€
-1,69%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 31,37 | 31,46 | 30,75 | 30,89 | -1,50% | - |
| 19.09.2025 | 32,40 | 32,43 | 31,33 | 31,36 | -3,24% | 1,00 |
| 18.09.2025 | 33,15 | 33,22 | 32,19 | 32,41 | -2,26% | 300,00 |
| 17.09.2025 | 33,57 | 33,78 | 33,06 | 33,16 | -1,22% | - |
| 16.09.2025 | 34,09 | 34,15 | 33,48 | 33,57 | -1,44% | - |
| 15.09.2025 | 33,47 | 34,38 | 33,45 | 34,06 | 1,98% | - |
| 12.09.2025 | 33,84 | 33,85 | 33,00 | 33,40 | -1,10% | - |
| 11.09.2025 | 33,97 | 34,10 | 33,35 | 33,77 | -0,62% | - |
| 10.09.2025 | 33,72 | 35,00 | 33,71 | 33,98 | 0,89% | - |
| 09.09.2025 | 33,33 | 33,69 | 33,15 | 33,68 | 1,05% | - |
| 08.09.2025 | 32,14 | 33,44 | 32,14 | 33,33 | 3,77% | 1,00 |
| 05.09.2025 | 32,09 | 32,20 | 31,88 | 32,12 | 0,09% | - |
| 04.09.2025 | 31,87 | 32,19 | 31,60 | 32,09 | 0,75% | 1,00 |
| 03.09.2025 | 32,37 | 32,41 | 31,56 | 31,85 | -1,58% | 1,00 |
| 02.09.2025 | 33,26 | 33,30 | 31,88 | 32,36 | -2,82% | 1,00 |
| 01.09.2025 | 33,15 | 33,51 | 33,03 | 33,30 | 0,42% | - |
| 29.08.2025 | 33,08 | 33,39 | 32,89 | 33,16 | 0,12% | - |
| 28.08.2025 | 33,40 | 33,64 | 33,06 | 33,12 | -0,78% | - |
| 27.08.2025 | 33,56 | 33,58 | 33,09 | 33,38 | -0,54% | 1,00 |
| 26.08.2025 | 33,66 | 34,02 | 33,39 | 33,56 | -0,30% | - |
| 25.08.2025 | 34,19 | 34,19 | 33,65 | 33,66 | -1,55% | - |
| 22.08.2025 | 34,33 | 34,33 | 34,01 | 34,19 | -0,47% | 2,00 |
| 21.08.2025 | 33,91 | 34,37 | 33,88 | 34,35 | 1,21% | - |
| 20.08.2025 | 33,89 | 34,02 | 33,65 | 33,94 | 0,21% | - |
| 19.08.2025 | 34,23 | 34,42 | 33,83 | 33,87 | -1,05% | - |
| 18.08.2025 | 34,61 | 34,65 | 33,91 | 34,23 | -1,07% | 5,00 |
| 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% | - |