Schibsted-Gruppen
[WKN: 884432 | ISIN: NO0003028904]
Aktienkurse
29,910€ 9,80%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid: Ask:

Aktienkurse zur Schibsted-Gruppen Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
10.05.2024 27,94 27,94 27,94 27,94 0,72% -
09.05.2024 27,74 27,74 27,74 27,74 -0,36% -
08.05.2024 27,84 27,84 27,84 27,84 -1,90% -
07.05.2024 28,38 28,38 28,38 28,38 2,23% -
06.05.2024 27,76 27,76 27,76 27,76 -0,36% -
03.05.2024 27,86 27,86 27,86 27,86 5,13% -
02.05.2024 26,50 26,50 26,50 26,50 0,91% -
30.04.2024 26,26 26,26 26,26 26,26 1,70% -
29.04.2024 25,82 25,82 25,82 25,82 -2,12% -
26.04.2024 26,38 26,38 26,38 26,38 -2,94% -
25.04.2024 27,18 27,18 27,18 27,18 -2,09% -
24.04.2024 27,76 27,76 27,76 27,76 2,06% -
23.04.2024 27,20 27,20 27,20 27,20 1,42% -
22.04.2024 26,82 26,82 26,82 26,82 0,90% -
19.04.2024 26,58 26,58 26,58 26,58 1,45% -
18.04.2024 26,20 26,20 26,20 26,20 -1,36% -
17.04.2024 26,56 26,56 26,56 26,56 -0,90% -
16.04.2024 26,80 26,80 26,80 26,80 -2,40% -
15.04.2024 27,46 27,46 27,46 27,46 -2,69% -
12.04.2024 28,22 28,22 28,22 28,22 0,14% -
11.04.2024 28,18 28,18 28,18 28,18 -2,02% -
10.04.2024 28,76 28,76 28,76 28,76 -1,57% -
09.04.2024 29,22 29,22 29,22 29,22 -0,20% -
08.04.2024 29,28 29,28 29,28 29,28 -1,08% -
05.04.2024 29,60 29,60 29,60 29,60 0,34% -