30,210€
1,68%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 26,98 | 27,51 | 26,91 | 27,42 | 1,63% | - |
| 24.03.2025 | 26,58 | 27,13 | 26,37 | 26,98 | 1,50% | - |
| 21.03.2025 | 25,90 | 26,67 | 25,83 | 26,58 | 2,47% | - |
| 20.03.2025 | 25,69 | 26,17 | 25,62 | 25,94 | 0,89% | - |
| 19.03.2025 | 25,73 | 25,93 | 25,49 | 25,71 | -0,08% | 8,00 |
| 18.03.2025 | 25,86 | 26,29 | 25,64 | 25,73 | -0,50% | - |
| 17.03.2025 | 25,61 | 25,88 | 25,51 | 25,86 | 0,98% | - |
| 14.03.2025 | 24,76 | 25,66 | 24,70 | 25,61 | 3,77% | - |
| 13.03.2025 | 24,63 | 24,87 | 24,35 | 24,68 | 0,08% | - |
| 12.03.2025 | 24,32 | 24,76 | 24,32 | 24,66 | 1,44% | - |
| 11.03.2025 | 24,68 | 24,83 | 24,10 | 24,31 | -1,50% | - |
| 10.03.2025 | 24,86 | 25,27 | 24,46 | 24,68 | -0,68% | - |
| 07.03.2025 | 24,82 | 24,97 | 24,51 | 24,85 | -0,04% | - |
| 06.03.2025 | 25,62 | 25,75 | 24,19 | 24,86 | -2,93% | 386,00 |
| 05.03.2025 | 26,02 | 26,28 | 25,44 | 25,61 | -1,69% | 300,00 |
| 04.03.2025 | 26,68 | 26,74 | 25,58 | 26,05 | -2,51% | - |
| 03.03.2025 | 27,01 | 27,26 | 26,62 | 26,72 | -0,82% | - |
| 28.02.2025 | 26,68 | 26,95 | 26,52 | 26,94 | 0,97% | - |
| 27.02.2025 | 26,71 | 26,91 | 26,56 | 26,68 | -0,04% | - |
| 26.02.2025 | 26,88 | 26,99 | 26,63 | 26,69 | -0,71% | - |
| 25.02.2025 | 27,20 | 27,47 | 26,62 | 26,88 | -1,18% | - |
| 24.02.2025 | 27,37 | 27,41 | 27,12 | 27,20 | 0,11% | - |
| 21.02.2025 | 26,80 | 27,30 | 26,79 | 27,17 | 1,42% | - |
| 20.02.2025 | 27,64 | 27,74 | 26,74 | 26,79 | -3,08% | - |
| 19.02.2025 | 27,61 | 28,16 | 27,56 | 27,64 | 0,18% | - |
| 18.02.2025 | 28,13 | 28,20 | 27,51 | 27,59 | -1,92% | - |
| 17.02.2025 | 28,11 | 28,37 | 27,47 | 28,13 | 0,11% | - |
| 14.02.2025 | 28,21 | 28,54 | 28,09 | 28,10 | -0,35% | - |
| 13.02.2025 | 28,25 | 28,57 | 26,58 | 28,20 | -0,14% | - |
| 12.02.2025 | 27,71 | 28,27 | 27,63 | 28,24 | 1,95% | - |
| 11.02.2025 | 28,21 | 28,22 | 26,77 | 27,70 | -1,81% | - |
| 10.02.2025 | 27,83 | 28,65 | 27,83 | 28,21 | 1,33% | - |
| 07.02.2025 | 29,85 | 29,87 | 27,31 | 27,84 | -6,80% | - |
| 06.02.2025 | 29,69 | 29,93 | 29,48 | 29,87 | 0,67% | - |
| 05.02.2025 | 29,91 | 30,02 | 29,39 | 29,67 | -0,80% | - |
| 04.02.2025 | 29,51 | 30,21 | 29,49 | 29,91 | 1,36% | - |
| 03.02.2025 | 28,16 | 29,65 | 27,83 | 29,51 | 3,73% | - |
| 31.01.2025 | 28,97 | 29,11 | 28,41 | 28,45 | -1,79% | - |
| 30.01.2025 | 28,65 | 29,09 | 28,63 | 28,97 | 1,19% | - |
| 29.01.2025 | 28,44 | 29,07 | 28,44 | 28,63 | 0,67% | - |
| 28.01.2025 | 28,27 | 28,67 | 28,12 | 28,44 | 0,53% | - |
| 27.01.2025 | 28,75 | 28,91 | 28,09 | 28,29 | -1,60% | - |
| 24.01.2025 | 29,17 | 29,24 | 28,71 | 28,75 | -1,37% | - |
| 23.01.2025 | 28,53 | 29,32 | 28,53 | 29,15 | 2,10% | - |
| 22.01.2025 | 28,42 | 28,97 | 28,37 | 28,55 | 0,46% | - |
| 21.01.2025 | 28,08 | 28,51 | 27,87 | 28,42 | 1,14% | - |
| 20.01.2025 | 28,11 | 28,24 | 27,90 | 28,10 | -0,04% | - |
| 17.01.2025 | 28,25 | 28,43 | 28,09 | 28,11 | -0,50% | - |
| 16.01.2025 | 28,55 | 28,91 | 27,95 | 28,25 | -1,19% | - |
| 15.01.2025 | 28,77 | 29,19 | 28,56 | 28,59 | -0,59% | - |
| 14.01.2025 | 28,97 | 29,31 | 28,65 | 28,76 | -0,69% | - |
| 13.01.2025 | 29,75 | 29,75 | 28,65 | 28,96 | -2,85% | - |
| 10.01.2025 | 29,90 | 29,99 | 29,72 | 29,81 | -0,37% | - |
| 09.01.2025 | 29,79 | 29,95 | 29,64 | 29,92 | 0,37% | - |
| 08.01.2025 | 29,98 | 30,18 | 29,49 | 29,81 | -0,57% | - |
| 07.01.2025 | 29,77 | 30,14 | 29,73 | 29,98 | 0,71% | - |
| 06.01.2025 | 29,85 | 30,02 | 29,72 | 29,77 | -0,27% | - |
| 03.01.2025 | 30,12 | 30,17 | 29,23 | 29,85 | -0,90% | - |
| 02.01.2025 | 29,65 | 30,31 | 29,62 | 30,12 | 1,65% | - |
| 30.12.2024 | 29,83 | 29,84 | 29,43 | 29,63 | -0,40% | - |
| 27.12.2024 | 29,67 | 30,01 | 29,07 | 29,75 | 0,34% | - |
| 23.12.2024 | 29,51 | 29,79 | 29,44 | 29,65 | 0,61% | - |
| 20.12.2024 | 29,99 | 29,99 | 29,25 | 29,47 | -1,73% | - |
| 19.12.2024 | 31,50 | 31,85 | 29,97 | 29,99 | -4,79% | - |
| 18.12.2024 | 32,03 | 32,82 | 31,42 | 31,50 | -1,59% | - |