25,480€
1,19%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,94 | 25,21 | 23,94 | 25,02 | -0,64% | - |
| 10.04.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 6,88% | - |
| 09.04.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -3,28% | - |
| 08.04.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 4,46% | - |
| 07.04.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -11,26% | - |
| 04.04.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 3,46% | - |
| 03.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,16% | - |
| 02.04.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 1,76% | - |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 31.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,29% | - |
| 28.03.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 1,33% | - |
| 27.03.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -11,39% | - |
| 26.03.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 1,42% | - |
| 25.03.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,68% | - |
| 24.03.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 3,01% | - |
| 21.03.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 1,17% | - |
| 20.03.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -0,16% | - |
| 19.03.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,23% | - |
| 18.03.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,86% | - |
| 17.03.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 3,33% | - |
| 14.03.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,82% | - |
| 13.03.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 0,74% | - |
| 12.03.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -1,46% | - |
| 11.03.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -0,32% | - |
| 10.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,16% | - |
| 07.03.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 0,24% | - |
| 06.03.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -3,14% | - |
| 05.03.2025 | 26,14 | 26,14 | 25,48 | 25,48 | -3,99% | 150,00 |
| 04.03.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -0,90% | - |
| 03.03.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 1,59% | - |
| 28.02.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -0,68% | - |
| 27.02.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,26% | - |
| 26.02.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,81% | - |
| 25.02.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,22% | - |
| 24.02.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 1,88% | - |
| 21.02.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -3,27% | - |
| 20.02.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 0,22% | - |
| 19.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -2,20% | - |
| 18.02.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 0,14% | - |
| 17.02.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,57% | - |
| 14.02.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,28% | - |
| 13.02.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 2,03% | - |
| 12.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,57% | - |
| 11.02.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,72% | - |
| 10.02.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -6,51% | - |
| 07.02.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 0,47% | 100,00 |
| 06.02.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,00% | - |
| 05.02.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,68% | - |
| 04.02.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 6,13% | - |
| 03.02.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -4,08% | - |
| 31.01.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 1,26% | - |
| 30.01.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,28% | - |
| 29.01.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 1,42% | - |
| 28.01.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,71% | - |
| 27.01.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -2,75% | - |
| 24.01.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 2,04% | - |
| 23.01.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 22.01.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 1,73% | - |
| 21.01.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,64% | - |
| 20.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,43% | - |
| 17.01.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -1,68% | - |
| 16.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 15.01.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,55% | - |
| 14.01.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -2,30% | - |
| 13.01.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -0,67% | - |
| 10.01.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,54% | - |
| 09.01.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,80% | - |
| 08.01.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 0,27% | - |
| 07.01.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -0,13% | - |
| 06.01.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -1,00% | - |
| 03.01.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,80% | - |
| 02.01.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 0,88% | - |
| 30.12.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 1,02% | - |
| 27.12.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -0,54% | - |
| 23.12.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -1,41% | - |
| 20.12.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -4,23% | - |
| 19.12.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -2,38% | - |
| 18.12.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,63% | - |
| 17.12.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -0,25% | - |
| 16.12.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,69% | - |
| 13.12.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 1,26% | - |
| 12.12.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 1,09% | - |
| 11.12.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 10.12.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,19% | - |
| 09.12.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -1,79% | - |
| 06.12.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -2,35% | - |
| 05.12.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -2,12% | - |
| 04.12.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -0,70% | - |
| 03.12.2024 | 32,94 | 34,20 | 32,94 | 34,20 | 6,28% | 10.000,00 |
| 02.12.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 2,03% | - |
| 29.11.2024 | 31,54 | 31,54 | 31,54 | 31,54 | 1,15% | - |
| 28.11.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -1,08% | - |
| 27.11.2024 | 31,18 | 31,52 | 31,18 | 31,52 | 3,34% | 150,00 |
| 26.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -4,33% | - |
| 25.11.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,82% | - |
| 22.11.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,48% | - |
| 21.11.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -3,89% | - |
| 20.11.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 1,31% | - |
| 19.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,65% | - |
| 18.11.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -1,07% | - |