34,610€
-0,40%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,97 | 34,97 | 34,02 | 34,59 | -0,46% | - |
| 14.08.2025 | 34,22 | 35,02 | 34,22 | 34,75 | 1,19% | - |
| 13.08.2025 | 34,37 | 34,64 | 34,05 | 34,34 | 0,12% | - |
| 12.08.2025 | 34,49 | 34,63 | 34,05 | 34,30 | -0,12% | - |
| 11.08.2025 | 34,37 | 34,56 | 33,76 | 34,34 | 0,47% | - |
| 08.08.2025 | 34,91 | 35,01 | 34,02 | 34,18 | -1,95% | - |
| 07.08.2025 | 34,14 | 35,16 | 34,14 | 34,86 | 1,04% | - |
| 06.08.2025 | 34,83 | 34,83 | 34,10 | 34,50 | -0,46% | - |
| 05.08.2025 | 34,71 | 35,10 | 34,41 | 34,66 | 0,41% | - |
| 04.08.2025 | 34,36 | 34,73 | 34,34 | 34,52 | 0,85% | - |
| 01.08.2025 | 34,49 | 35,01 | 34,09 | 34,23 | -1,81% | - |
| 31.07.2025 | 34,65 | 34,98 | 33,61 | 34,86 | 2,53% | - |
| 30.07.2025 | 34,51 | 35,04 | 33,98 | 34,00 | -1,56% | - |
| 29.07.2025 | 34,77 | 35,40 | 34,54 | 34,54 | -0,32% | - |
| 28.07.2025 | 35,03 | 35,10 | 34,22 | 34,65 | 0,20% | - |
| 25.07.2025 | 34,09 | 34,62 | 33,95 | 34,58 | 1,17% | - |
| 24.07.2025 | 34,38 | 34,44 | 33,97 | 34,18 | 0,95% | - |
| 23.07.2025 | 34,73 | 34,73 | 33,58 | 33,86 | -1,17% | - |
| 22.07.2025 | 33,94 | 34,83 | 33,62 | 34,26 | 1,30% | - |
| 21.07.2025 | 32,87 | 34,06 | 32,86 | 33,82 | 2,24% | - |
| 18.07.2025 | 30,84 | 33,98 | 30,84 | 33,08 | 9,57% | - |
| 17.07.2025 | 29,89 | 30,24 | 29,89 | 30,19 | 1,27% | - |
| 16.07.2025 | 30,10 | 30,11 | 29,73 | 29,81 | -1,39% | - |
| 15.07.2025 | 30,36 | 30,39 | 29,88 | 30,23 | -0,13% | - |
| 14.07.2025 | 29,85 | 30,28 | 29,80 | 30,27 | 11,12% | - |
| 17.09.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 1,26% | - |
| 16.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | - |
| 13.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,15% | - |
| 12.09.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -2,16% | - |
| 10.09.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 1,61% | - |
| 09.09.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 3,33% | - |
| 06.09.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 2,80% | - |
| 04.09.2024 | 25,72 | 25,72 | 25,72 | 25,72 | -4,17% | - |
| 03.09.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -1,18% | - |
| 02.09.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,12% | - |
| 30.08.2024 | 26,86 | 26,86 | 26,86 | 26,86 | 3,23% | - |
| 29.08.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 1,01% | - |
| 27.08.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 0,63% | - |
| 26.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,83% | - |
| 22.08.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -3,08% | - |
| 21.08.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,46% | - |
| 20.08.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,70% | - |
| 19.08.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,38% | - |
| 16.08.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 2,28% | - |
| 15.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,24% | - |
| 14.08.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,87% | - |
| 13.08.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,39% | - |
| 12.08.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,16% | - |
| 09.08.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 1,52% | - |
| 08.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,71% | - |
| 07.08.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 4,14% | - |
| 06.08.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -0,58% | - |
| 05.08.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -2,72% | - |
| 02.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,36% | - |
| 01.08.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,08% | - |
| 31.07.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 1,40% | - |
| 30.07.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 0,86% | - |
| 29.07.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 1,43% | - |
| 26.07.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,40% | - |
| 25.07.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -2,72% | - |
| 23.07.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,23% | - |
| 22.07.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -1,82% | - |
| 19.07.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -1,42% | - |
| 18.07.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,89% | - |
| 17.07.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,74% | - |
| 16.07.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -1,24% | - |
| 15.07.2024 | 27,48 | 27,48 | 27,48 | 27,48 | 0,00% | - |
| 12.07.2024 | 27,48 | 27,48 | 27,48 | 27,48 | 0,81% | - |
| 11.07.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -2,64% | - |
| 10.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,34% | - |
| 09.07.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 0,50% | - |
| 08.07.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 0,28% | - |
| 05.07.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 1,96% | - |
| 03.07.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 1,62% | - |
| 02.07.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -1,59% | - |
| 01.07.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 1,47% | - |
| 28.06.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 0,22% | - |
| 25.06.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 9,60% | - |
| 17.06.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -0,96% | - |
| 14.06.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -1,50% | - |
| 13.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | - |
| 12.06.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -3,12% | - |
| 07.06.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,46% | - |
| 06.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,08% | - |
| 05.06.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,93% | - |
| 04.06.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -1,44% | - |
| 03.06.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,98% | - |
| 31.05.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 2,15% | - |
| 30.05.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -16,12% | - |
| 28.05.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 6,67% | - |
| 27.05.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,00% | - |
| 24.05.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 3,27% | - |
| 23.05.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -1,74% | - |
| 22.05.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -1,44% | - |
| 21.05.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,48% | - |
| 17.05.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -0,82% | - |
| 16.05.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -1,95% | - |
| 15.05.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 4,27% | - |
| 14.05.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 1,21% | - |
| 13.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,93% | - |