319,111NOK
1,18%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 324,85 | 324,90 | 318,62 | 319,05 | -1,82% | - |
| 24.04.2024 | 326,32 | 328,06 | 323,50 | 324,95 | 3,03% | - |
| 15.04.2024 | 315,40 | 315,40 | 315,40 | 315,40 | -7,24% | 100,00 |
| 08.04.2024 | 342,40 | 342,40 | 340,00 | 340,00 | -4,44% | 475,00 |
| 05.04.2024 | 353,60 | 355,80 | 353,60 | 355,80 | 7,82% | 565,00 |
| 25.03.2024 | 330,00 | 330,00 | 330,00 | 330,00 | 0,33% | 10,00 |
| 12.03.2024 | 328,90 | 328,90 | 328,90 | 328,90 | 5,08% | 17,00 |
| 01.03.2024 | 313,00 | 313,00 | 313,00 | 313,00 | -2,55% | 10,00 |
| 27.02.2024 | 321,20 | 321,20 | 321,20 | 321,20 | -2,58% | 171,00 |
| 21.02.2024 | 329,60 | 329,70 | 329,60 | 329,70 | 0,21% | 157,00 |
| 20.02.2024 | 329,00 | 329,00 | 329,00 | 329,00 | -0,75% | 150,00 |
| 19.02.2024 | 331,50 | 331,50 | 331,50 | 331,50 | 6,25% | 250,00 |
| 02.02.2024 | 309,40 | 312,00 | 309,40 | 312,00 | 8,22% | 2.000,00 |
| 08.01.2024 | 288,30 | 288,30 | 288,30 | 288,30 | -0,14% | 51,00 |
| 03.01.2024 | 288,70 | 288,70 | 288,70 | 288,70 | -1,37% | 91,00 |
| 27.12.2023 | 292,70 | 292,70 | 292,70 | 292,70 | 21,30% | 51,00 |
| 15.11.2023 | 242,30 | 242,30 | 241,30 | 241,30 | -2,27% | 300,00 |
| 09.11.2023 | 246,90 | 246,90 | 246,90 | 246,90 | 12,95% | 29,00 |
| 24.10.2023 | 218,60 | 218,60 | 218,60 | 218,60 | 0,74% | 462,00 |
| 23.10.2023 | 217,00 | 217,00 | 217,00 | 217,00 | -8,86% | 462,00 |
| 19.10.2023 | 238,00 | 238,10 | 238,00 | 238,10 | 0,46% | 148,00 |
| 18.10.2023 | 237,00 | 237,00 | 237,00 | 237,00 | -1,29% | 70,00 |
| 10.10.2023 | 240,10 | 240,10 | 240,10 | 240,10 | 1,01% | 41,00 |
| 06.10.2023 | 237,70 | 237,70 | 237,70 | 237,70 | 0,72% | 70,00 |
| 04.10.2023 | 231,40 | 236,00 | 231,40 | 236,00 | 0,30% | 350,00 |
| 02.10.2023 | 235,30 | 235,30 | 235,30 | 235,30 | -4,70% | 70,00 |
| 27.09.2023 | 245,30 | 246,90 | 245,30 | 246,90 | 1,77% | 240,00 |
| 26.09.2023 | 241,50 | 242,60 | 239,00 | 242,60 | -0,57% | 300,00 |
| 22.09.2023 | 247,50 | 247,50 | 244,00 | 244,00 | 16,86% | 700,00 |
| 14.09.2023 | 208,80 | 208,80 | 208,80 | 208,80 | -0,62% | 480,00 |
| 13.09.2023 | 204,60 | 210,10 | 204,00 | 210,10 | -2,28% | 9.508,00 |
| 17.08.2023 | 215,00 | 215,00 | 215,00 | 215,00 | -1,19% | 250,00 |
| 09.08.2023 | 217,60 | 217,60 | 217,60 | 217,60 | 4,46% | 91,00 |
| 07.08.2023 | 208,30 | 208,30 | 208,30 | 208,30 | 0,58% | 22,00 |
| 02.08.2023 | 207,10 | 207,10 | 207,10 | 207,10 | -2,68% | 300,00 |
| 27.07.2023 | 212,80 | 212,80 | 212,80 | 212,80 | 1,33% | 300,00 |
| 26.07.2023 | 209,60 | 210,00 | 209,00 | 210,00 | 1,25% | 1.930,00 |
| 25.07.2023 | 204,50 | 207,40 | 204,50 | 207,40 | 2,72% | 2.040,00 |
| 24.07.2023 | 202,50 | 202,50 | 201,90 | 201,90 | -0,83% | 5.671,00 |
| 21.07.2023 | 202,10 | 203,60 | 202,10 | 203,60 | -2,96% | 1.137,00 |
| 20.07.2023 | 209,80 | 209,80 | 209,80 | 209,80 | 2,04% | 120,00 |
| 19.07.2023 | 205,70 | 205,70 | 205,20 | 205,60 | 2,39% | 5.400,00 |
| 18.07.2023 | 201,20 | 201,20 | 200,80 | 200,80 | 5,13% | 800,00 |
| 30.06.2023 | 191,00 | 191,00 | 191,00 | 191,00 | -3,09% | 250,00 |
| 08.05.2023 | 197,10 | 197,10 | 197,10 | 197,10 | 3,19% | 64,00 |
| 03.05.2023 | 191,00 | 191,00 | 191,00 | 191,00 | 2,14% | 250,00 |
| 20.04.2023 | 187,00 | 187,00 | 187,00 | 187,00 | 6,86% | 150,00 |
| 29.03.2023 | 175,00 | 175,00 | 175,00 | 175,00 | -5,41% | 105,00 |
| 28.03.2023 | 185,00 | 185,00 | 185,00 | 185,00 | -9,76% | 75,00 |
| 27.03.2023 | 205,00 | 205,00 | 205,00 | 205,00 | 0,00% | 95,00 |
| 16.03.2023 | 205,60 | 205,60 | 204,40 | 205,00 | -4,38% | 71,00 |
| 02.03.2023 | 214,80 | 214,80 | 214,40 | 214,40 | 0,00% | 247,00 |
| 01.03.2023 | 215,00 | 215,00 | 214,40 | 214,40 | 0,37% | 3,00 |
| 22.02.2023 | 213,60 | 213,60 | 213,60 | 213,60 | -3,61% | 51,00 |
| 17.02.2023 | 224,20 | 224,20 | 221,60 | 221,60 | 3,07% | 41,00 |
| 30.01.2023 | 214,60 | 215,00 | 214,60 | 215,00 | -1,29% | 10,00 |
| 27.01.2023 | 215,40 | 217,80 | 215,40 | 217,80 | 5,52% | 130,00 |
| 19.01.2023 | 208,20 | 208,20 | 204,60 | 206,40 | 0,39% | 180,00 |
| 18.01.2023 | 205,60 | 205,60 | 205,60 | 205,60 | 0,19% | 11,00 |
| 17.01.2023 | 206,60 | 206,60 | 203,40 | 205,20 | 6,54% | 282,00 |
| 09.01.2023 | 192,70 | 192,80 | 191,30 | 192,60 | 1,58% | 1.632,00 |
| 06.01.2023 | 189,00 | 189,80 | 186,20 | 189,60 | 0,64% | 408,00 |
| 05.01.2023 | 188,40 | 188,40 | 188,40 | 188,40 | -2,64% | 144,00 |
| 04.01.2023 | 193,50 | 193,50 | 193,50 | 193,50 | 4,31% | 3,00 |
| 02.01.2023 | 186,50 | 186,50 | 185,50 | 185,50 | 0,00% | 281,00 |
| 29.12.2022 | 185,50 | 185,50 | 185,50 | 185,50 | -3,89% | 71,00 |
| 22.12.2022 | 192,50 | 193,00 | 192,50 | 193,00 | 2,93% | 149,00 |
| 16.12.2022 | 188,60 | 188,60 | 187,50 | 187,50 | -0,42% | 187,00 |
| 07.12.2022 | 189,50 | 190,20 | 188,30 | 188,30 | 1,29% | 80,00 |
| 05.12.2022 | 185,90 | 185,90 | 185,90 | 185,90 | -3,18% | 65,00 |
| 02.12.2022 | 192,00 | 192,00 | 192,00 | 192,00 | -1,54% | 1,00 |
| 01.12.2022 | 196,70 | 197,40 | 195,00 | 195,00 | 4,39% | 344,00 |
| 28.11.2022 | 185,20 | 187,40 | 185,20 | 186,80 | -1,68% | 318,00 |
| 24.11.2022 | 188,80 | 190,00 | 188,80 | 190,00 | 4,80% | 53,00 |
| 23.11.2022 | 180,30 | 181,50 | 180,30 | 181,30 | 3,42% | 64,00 |
| 21.11.2022 | 174,80 | 175,30 | 174,80 | 175,30 | -2,67% | 146,00 |
| 18.11.2022 | 180,10 | 180,50 | 180,10 | 180,10 | -5,06% | 239,00 |
| 15.11.2022 | 185,60 | 189,70 | 185,60 | 189,70 | 1,88% | 34,00 |
| 14.11.2022 | 186,20 | 186,20 | 186,20 | 186,20 | 1,80% | 11,00 |
| 11.11.2022 | 183,50 | 183,50 | 182,90 | 182,90 | 3,63% | 54,00 |
| 10.11.2022 | 164,30 | 176,50 | 164,30 | 176,50 | 5,82% | 1.655,00 |
| 09.11.2022 | 166,80 | 166,80 | 166,80 | 166,80 | 0,54% | 4,00 |
| 04.11.2022 | 166,00 | 166,00 | 164,60 | 165,90 | -2,01% | 205,00 |
| 01.11.2022 | 167,90 | 172,20 | 167,00 | 169,30 | 5,48% | 347,00 |
| 31.10.2022 | 160,50 | 160,50 | 160,50 | 160,50 | 2,95% | 1,00 |
| 28.10.2022 | 157,90 | 157,90 | 155,20 | 155,90 | -1,39% | 62,00 |
| 27.10.2022 | 153,90 | 161,00 | 153,90 | 158,10 | -2,04% | 270,00 |
| 25.10.2022 | 157,10 | 161,40 | 156,80 | 161,40 | 0,75% | 166,00 |
| 24.10.2022 | 155,90 | 160,20 | 155,90 | 160,20 | 2,04% | 362,00 |
| 21.10.2022 | 155,30 | 157,20 | 155,30 | 157,00 | 1,16% | 103,00 |
| 20.10.2022 | 156,40 | 156,40 | 152,50 | 155,20 | -1,83% | 434,00 |
| 19.10.2022 | 155,40 | 158,10 | 155,40 | 158,10 | 1,22% | 258,00 |
| 18.10.2022 | 155,30 | 156,20 | 153,90 | 156,20 | 0,06% | 417,00 |
| 17.10.2022 | 156,80 | 156,80 | 155,60 | 156,10 | -0,89% | 188,00 |
| 14.10.2022 | 157,70 | 157,70 | 157,50 | 157,50 | 0,77% | 2,00 |
| 12.10.2022 | 154,60 | 156,30 | 154,60 | 156,30 | -1,26% | 793,00 |
| 10.10.2022 | 155,80 | 158,30 | 155,80 | 158,30 | 0,51% | 106,00 |
| 07.10.2022 | 161,70 | 161,70 | 157,50 | 157,50 | -3,37% | 1.945,00 |
| 05.10.2022 | 160,50 | 163,50 | 160,20 | 163,00 | 3,23% | 613,00 |
| 04.10.2022 | 156,60 | 157,90 | 156,60 | 157,90 | 8,67% | 122,00 |