31,690€
1,18%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,41 | 31,87 | 31,09 | 31,71 | 1,25% | - |
| 04.11.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 1,36% | - |
| 01.11.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,32% | - |
| 31.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 30.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,20% | - |
| 29.10.2024 | 30,76 | 30,76 | 30,34 | 30,34 | -1,24% | 550,00 |
| 28.10.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -1,16% | - |
| 25.10.2024 | 28,42 | 31,08 | 28,42 | 31,08 | 6,95% | 240,00 |
| 24.10.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 2,04% | - |
| 23.10.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -0,56% | - |
| 22.10.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,97% | - |
| 21.10.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -0,62% | - |
| 18.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,07% | - |
| 17.10.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 1,61% | - |
| 16.10.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -2,75% | - |
| 15.10.2024 | 27,84 | 29,88 | 27,84 | 29,47 | 5,33% | - |
| 14.10.2024 | 27,70 | 27,98 | 27,70 | 27,98 | 0,00% | 150,00 |
| 11.10.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -1,20% | - |
| 10.10.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 1,29% | - |
| 09.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 2,64% | - |
| 08.10.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -1,09% | - |
| 07.10.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -0,07% | - |
| 04.10.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -1,50% | - |
| 03.10.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -1,82% | - |
| 02.10.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,49% | - |
| 01.10.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 1,34% | - |
| 30.09.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -0,56% | - |
| 27.09.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -0,49% | - |
| 26.09.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 0,92% | - |
| 25.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -2,35% | - |
| 24.09.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 1,12% | - |
| 23.09.2024 | 28,66 | 28,66 | 28,66 | 28,66 | 1,78% | - |
| 20.09.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 3,30% | - |
| 19.09.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 1,19% | - |
| 18.09.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,60% | - |
| 17.09.2024 | 26,78 | 26,78 | 26,78 | 26,78 | -0,45% | - |
| 16.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,15% | - |
| 13.09.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -0,44% | - |
| 12.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -2,60% | - |
| 11.09.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,51% | - |
| 10.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 3,07% | - |
| 09.09.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,91% | - |
| 06.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,30% | - |
| 05.09.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 3,85% | - |
| 04.09.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -5,71% | - |
| 03.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -1,60% | - |
| 02.09.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 4,58% | - |
| 30.08.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,30% | - |
| 29.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,08% | 4,00 |
| 28.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 2,26% | - |
| 27.08.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 26.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,35% | - |
| 23.08.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,47% | - |
| 22.08.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -3,51% | - |
| 21.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,30% | - |
| 20.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 1,78% | - |
| 19.08.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,08% | - |
| 16.08.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,23% | - |
| 15.08.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,08% | - |
| 14.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,42% | - |
| 13.08.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,08% | - |
| 12.08.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,95% | - |
| 09.08.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -1,33% | - |
| 08.08.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 2,08% | - |
| 07.08.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 3,99% | - |
| 06.08.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -0,58% | - |
| 05.08.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -6,27% | - |
| 02.08.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -1,67% | - |
| 01.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,23% | - |
| 31.07.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 2,49% | - |
| 30.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,08% | - |
| 29.07.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -1,08% | - |
| 26.07.2024 | 25,24 | 25,96 | 25,24 | 25,96 | 2,45% | 450,00 |
| 25.07.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -2,69% | - |
| 24.07.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,39% | - |
| 23.07.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,70% | - |
| 22.07.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -4,52% | - |
| 19.07.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 0,15% | - |
| 18.07.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -1,32% | - |
| 17.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 16.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 15.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,07% | - |
| 12.07.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 1,34% | - |
| 11.07.2024 | 28,22 | 28,22 | 26,92 | 26,92 | -5,14% | 350,00 |
| 10.07.2024 | 28,70 | 28,70 | 28,20 | 28,38 | 1,36% | 12.000,00 |
| 09.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,92% | - |
| 05.07.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 1,51% | - |
| 04.07.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 1,75% | - |
| 03.07.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 0,88% | - |
| 02.07.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -2,38% | - |
| 01.07.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 0,73% | - |
| 28.06.2024 | 27,32 | 27,58 | 27,32 | 27,58 | 1,92% | 150,00 |
| 27.06.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -0,59% | - |
| 26.06.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 0,15% | - |
| 25.06.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 1,27% | - |
| 24.06.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -2,47% | - |
| 21.06.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 2,76% | - |
| 20.06.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 2,14% | - |
| 19.06.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 4,88% | - |