29,110€
-1,29%
Echtzeit-Aktienkurs SCHIBSTED ASA A NK-,50
Bid:
Ask:
Aktienkurse zur SCHIBSTED ASA A NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 29,50 | 29,81 | 29,11 | 29,11 | -1,29% | - |
| 15.05.2024 | 29,12 | 30,57 | 29,10 | 29,49 | 1,38% | - |
| 14.05.2024 | 28,48 | 29,62 | 28,25 | 29,09 | 2,21% | - |
| 13.05.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -0,32% | 143,00 |
| 10.05.2024 | 28,39 | 28,65 | 28,13 | 28,55 | 0,67% | - |
| 09.05.2024 | 28,16 | 28,38 | 28,08 | 28,36 | 0,53% | - |
| 08.05.2024 | 28,42 | 28,46 | 27,95 | 28,21 | -1,84% | - |
| 07.05.2024 | 28,74 | 28,74 | 28,74 | 28,74 | 1,52% | 742,00 |
| 06.05.2024 | 28,10 | 28,42 | 27,97 | 28,31 | 0,78% | - |
| 03.05.2024 | 26,91 | 28,39 | 26,89 | 28,09 | 4,58% | - |
| 02.05.2024 | 26,63 | 27,17 | 26,43 | 26,86 | 1,17% | - |
| 30.04.2024 | 26,46 | 27,05 | 25,87 | 26,55 | 0,80% | - |
| 29.04.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -2,37% | 200,00 |
| 26.04.2024 | 27,28 | 27,28 | 26,98 | 26,98 | -0,95% | 321,00 |
| 25.04.2024 | 27,59 | 27,65 | 26,97 | 27,24 | -1,55% | - |
| 24.04.2024 | 28,07 | 28,09 | 27,55 | 27,67 | -0,86% | - |
| 23.04.2024 | 27,77 | 27,96 | 27,29 | 27,91 | 2,01% | - |
| 22.04.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 0,51% | 20,00 |
| 19.04.2024 | 26,55 | 27,43 | 26,45 | 27,22 | 2,18% | - |
| 18.04.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 0,60% | 634,00 |
| 17.04.2024 | 26,88 | 27,11 | 26,40 | 26,48 | -2,00% | - |
| 16.04.2024 | 27,03 | 27,37 | 26,71 | 27,02 | -0,44% | - |
| 15.04.2024 | 28,07 | 28,13 | 27,12 | 27,14 | -2,41% | - |
| 12.04.2024 | 28,79 | 28,87 | 27,77 | 27,81 | -2,28% | - |
| 11.04.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -0,42% | 110,00 |
| 10.04.2024 | 28,84 | 29,19 | 28,49 | 28,58 | -0,42% | 180,00 |
| 09.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -2,15% | 90,00 |
| 08.04.2024 | 30,55 | 30,77 | 29,19 | 29,33 | -3,99% | - |
| 05.04.2024 | 29,54 | 30,65 | 29,46 | 30,55 | 3,31% | - |
| 04.04.2024 | 29,60 | 30,17 | 29,53 | 29,57 | 0,07% | - |
| 03.04.2024 | 28,94 | 29,79 | 28,71 | 29,55 | 1,65% | - |
| 02.04.2024 | 29,58 | 29,66 | 28,43 | 29,07 | -2,29% | - |
| 28.03.2024 | 29,79 | 29,84 | 29,70 | 29,75 | -0,18% | - |
| 27.03.2024 | 28,96 | 29,83 | 28,87 | 29,81 | 2,94% | - |
| 26.03.2024 | 27,89 | 29,20 | 27,66 | 28,96 | 2,03% | - |
| 25.03.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -3,17% | 72,00 |
| 22.03.2024 | 27,04 | 29,37 | 27,04 | 29,31 | 7,98% | 1.354,00 |
| 21.03.2024 | 28,01 | 28,04 | 27,07 | 27,15 | -0,93% | - |
| 20.03.2024 | 27,31 | 27,50 | 27,31 | 27,40 | -2,33% | 200,00 |
| 19.03.2024 | 28,91 | 29,12 | 28,01 | 28,06 | -3,13% | - |
| 18.03.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,10% | 33,00 |
| 15.03.2024 | 28,73 | 29,07 | 28,15 | 28,99 | 0,68% | - |
| 14.03.2024 | 28,96 | 28,98 | 27,55 | 28,80 | -0,45% | - |
| 13.03.2024 | 28,50 | 29,06 | 28,50 | 28,93 | 1,44% | - |
| 12.03.2024 | 27,95 | 28,94 | 27,90 | 28,52 | 2,42% | - |
| 11.03.2024 | 28,14 | 28,14 | 27,54 | 27,84 | -1,19% | - |
| 08.03.2024 | 28,03 | 28,60 | 27,94 | 28,18 | 0,43% | - |
| 07.03.2024 | 26,86 | 28,14 | 26,77 | 28,06 | 4,20% | - |
| 06.03.2024 | 26,83 | 27,06 | 26,59 | 26,93 | -0,72% | - |
| 05.03.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 1,04% | 125,00 |
| 04.03.2024 | 27,54 | 27,55 | 26,77 | 26,84 | -2,67% | - |
| 01.03.2024 | 27,81 | 27,81 | 27,01 | 27,58 | -0,47% | - |
| 29.02.2024 | 27,55 | 27,71 | 27,43 | 27,71 | 0,75% | - |
| 28.02.2024 | 27,90 | 27,94 | 27,48 | 27,50 | -1,63% | - |
| 27.02.2024 | 28,39 | 28,88 | 27,83 | 27,96 | -1,72% | - |
| 26.02.2024 | 27,88 | 28,50 | 27,85 | 28,45 | 0,12% | - |
| 23.02.2024 | 28,43 | 28,43 | 28,41 | 28,41 | -0,37% | 125,00 |
| 22.02.2024 | 28,76 | 28,83 | 28,13 | 28,52 | -0,24% | - |
| 21.02.2024 | 29,16 | 29,23 | 28,43 | 28,59 | -1,72% | - |
| 20.02.2024 | 29,37 | 29,39 | 28,68 | 29,09 | -1,16% | - |
| 19.02.2024 | 29,18 | 29,50 | 29,05 | 29,43 | 0,81% | - |
| 16.02.2024 | 29,19 | 29,19 | 29,19 | 29,19 | -1,92% | 100,00 |
| 15.02.2024 | 29,08 | 29,78 | 28,78 | 29,76 | 2,98% | - |
| 14.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,05% | 21,00 |
| 13.02.2024 | 28,75 | 28,75 | 28,40 | 28,60 | 0,07% | 3.550,00 |
| 12.02.2024 | 28,28 | 28,58 | 28,28 | 28,58 | 0,88% | 130,00 |
| 09.02.2024 | 28,06 | 28,36 | 27,66 | 28,33 | 0,91% | - |
| 08.02.2024 | 28,30 | 28,97 | 28,06 | 28,08 | 3,03% | - |
| 07.02.2024 | 27,11 | 27,25 | 27,10 | 27,25 | 0,85% | 671,00 |
| 06.02.2024 | 26,72 | 27,05 | 26,36 | 27,02 | 1,29% | - |
| 05.02.2024 | 26,96 | 27,04 | 26,36 | 26,68 | -0,61% | - |
| 02.02.2024 | 27,93 | 28,00 | 26,84 | 26,84 | -3,68% | 890,00 |
| 01.02.2024 | 28,29 | 28,31 | 27,33 | 27,87 | -1,57% | - |
| 31.01.2024 | 28,45 | 28,82 | 28,29 | 28,31 | -0,82% | - |
| 30.01.2024 | 28,40 | 28,92 | 28,37 | 28,55 | 0,33% | - |
| 29.01.2024 | 28,64 | 28,64 | 28,45 | 28,45 | -0,66% | 225,00 |
| 26.01.2024 | 28,50 | 28,64 | 28,50 | 28,64 | 2,32% | 284,00 |
| 25.01.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 0,54% | 100,00 |
| 24.01.2024 | 27,73 | 28,07 | 27,59 | 27,84 | 0,91% | - |
| 23.01.2024 | 27,78 | 27,83 | 27,03 | 27,59 | 0,29% | - |
| 22.01.2024 | 27,51 | 27,51 | 27,51 | 27,51 | 0,46% | 8,00 |
| 19.01.2024 | 26,62 | 27,40 | 26,48 | 27,39 | 2,89% | - |
| 18.01.2024 | 25,95 | 26,62 | 25,90 | 26,62 | 4,41% | - |
| 17.01.2024 | 25,49 | 25,49 | 25,49 | 25,49 | -0,04% | 25,00 |
| 16.01.2024 | 25,27 | 25,50 | 25,10 | 25,50 | 0,28% | 610,00 |
| 15.01.2024 | 25,43 | 25,43 | 25,43 | 25,43 | -0,93% | 30,00 |
| 12.01.2024 | 25,67 | 25,67 | 25,67 | 25,67 | 1,04% | 130,00 |
| 11.01.2024 | 25,95 | 25,99 | 25,22 | 25,41 | -1,51% | - |
| 10.01.2024 | 25,62 | 25,96 | 25,58 | 25,80 | 0,29% | - |
| 09.01.2024 | 25,72 | 25,72 | 25,72 | 25,72 | -0,60% | 130,00 |
| 08.01.2024 | 25,51 | 25,90 | 25,35 | 25,88 | 1,09% | - |
| 05.01.2024 | 25,74 | 25,95 | 25,43 | 25,60 | -0,52% | - |
| 04.01.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 0,37% | 20,00 |
| 03.01.2024 | 25,49 | 25,74 | 25,30 | 25,64 | 0,59% | - |
| 02.01.2024 | 26,11 | 26,62 | 25,45 | 25,49 | -3,06% | - |
| 29.12.2023 | 26,29 | 26,29 | 26,29 | 26,29 | 1,08% | 50,00 |
| 28.12.2023 | 26,06 | 26,06 | 26,01 | 26,01 | 0,76% | 214,00 |
| 27.12.2023 | 26,10 | 26,37 | 25,74 | 25,82 | -0,54% | - |
| 22.12.2023 | 26,15 | 26,39 | 25,89 | 25,96 | -0,75% | - |
| 21.12.2023 | 26,06 | 26,15 | 26,06 | 26,15 | -1,84% | 25,00 |