29,140€
1,11%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 1,53% | - |
| 15.05.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 2,27% | - |
| 14.05.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -0,35% | - |
| 13.05.2024 | 28,28 | 28,28 | 28,28 | 28,28 | 0,57% | - |
| 10.05.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,86% | - |
| 09.05.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,85% | - |
| 08.05.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -1,13% | - |
| 07.05.2024 | 28,08 | 28,44 | 28,08 | 28,44 | 2,23% | 50,00 |
| 06.05.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 4,27% | - |
| 03.05.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 1,06% | - |
| 02.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,53% | - |
| 30.04.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -2,16% | - |
| 29.04.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -2,12% | - |
| 26.04.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 1,56% | 21,00 |
| 25.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,82% | - |
| 24.04.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,18% | - |
| 23.04.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 1,12% | - |
| 22.04.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 3,70% | - |
| 19.04.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -0,54% | - |
| 18.04.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,76% | - |
| 17.04.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -0,61% | - |
| 16.04.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -3,79% | - |
| 15.04.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -2,76% | - |
| 12.04.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 1,00% | - |
| 11.04.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,99% | - |
| 10.04.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -1,67% | - |
| 09.04.2024 | 28,72 | 28,72 | 28,72 | 28,72 | -4,14% | - |
| 08.04.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 3,60% | - |
| 05.04.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -0,41% | - |
| 04.04.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 2,47% | - |
| 03.04.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -2,28% | - |
| 02.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,45% | - |
| 28.03.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 2,82% | - |
| 27.03.2024 | 28,33 | 28,33 | 28,33 | 28,33 | 3,85% | - |
| 26.03.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -4,28% | - |
| 25.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 4,32% | - |
| 22.03.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -0,62% | 250,00 |
| 21.03.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 0,26% | - |
| 20.03.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -3,31% | - |
| 19.03.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -0,18% | - |
| 18.03.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 0,89% | - |
| 15.03.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -0,81% | - |
| 14.03.2024 | 28,39 | 28,39 | 28,39 | 28,39 | 1,72% | - |
| 13.03.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 2,08% | - |
| 12.03.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -0,65% | - |
| 11.03.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,40% | - |
| 08.03.2024 | 27,41 | 27,41 | 27,41 | 27,41 | 4,62% | - |
| 07.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,08% | - |
| 06.03.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,34% | - |
| 05.03.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -3,04% | - |
| 04.03.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -0,96% | - |
| 01.03.2024 | 27,21 | 27,21 | 27,21 | 27,21 | 0,89% | - |
| 29.02.2024 | 26,97 | 26,97 | 26,97 | 26,97 | -1,14% | - |
| 28.02.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -1,91% | - |
| 27.02.2024 | 27,81 | 27,81 | 27,81 | 27,81 | 1,94% | - |
| 26.02.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -3,02% | - |
| 23.02.2024 | 27,87 | 28,13 | 27,87 | 28,13 | 0,00% | 18,00 |
| 22.02.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -1,44% | - |
| 21.02.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -0,80% | - |
| 20.02.2024 | 28,77 | 28,77 | 28,77 | 28,77 | 0,66% | - |
| 19.02.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -2,02% | - |
| 16.02.2024 | 29,17 | 29,17 | 29,17 | 29,17 | 2,21% | - |
| 15.02.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 2,11% | - |
| 14.02.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -2,10% | - |
| 13.02.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 2,85% | - |
| 12.02.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,98% | - |
| 09.02.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -0,58% | - |
| 08.02.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 4,18% | - |
| 07.02.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 1,49% | - |
| 06.02.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,95% | - |
| 05.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,51% | - |
| 02.02.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -1,08% | - |
| 01.02.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -0,79% | - |
| 31.01.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,36% | - |
| 30.01.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -0,96% | - |
| 29.01.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 1,52% | - |
| 26.01.2024 | 27,63 | 27,63 | 27,63 | 27,63 | 1,32% | - |
| 25.01.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 0,59% | - |
| 24.01.2024 | 27,11 | 27,11 | 27,11 | 27,11 | -0,18% | - |
| 23.01.2024 | 27,23 | 27,23 | 27,16 | 27,16 | -1,91% | 171,00 |
| 22.01.2024 | 26,79 | 27,69 | 26,79 | 27,69 | 6,46% | 150,00 |
| 19.01.2024 | 26,01 | 26,01 | 26,01 | 26,01 | 2,44% | - |
| 18.01.2024 | 25,39 | 25,39 | 25,39 | 25,39 | 2,84% | - |
| 17.01.2024 | 24,69 | 24,69 | 24,69 | 24,69 | 0,65% | - |
| 16.01.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -3,35% | - |
| 15.01.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 2,01% | - |
| 12.01.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -1,82% | - |
| 11.01.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 1,28% | - |
| 10.01.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -1,07% | - |
| 09.01.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 1,32% | - |
| 08.01.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,79% | - |
| 05.01.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,32% | - |
| 04.01.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,72% | - |
| 03.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -2,16% | - |
| 02.01.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,04% | - |
| 29.12.2023 | 25,46 | 25,46 | 25,46 | 25,46 | 0,47% | - |
| 28.12.2023 | 25,34 | 25,34 | 25,34 | 25,34 | -0,78% | - |
| 27.12.2023 | 25,54 | 25,54 | 25,54 | 25,54 | -0,12% | - |
| 22.12.2023 | 25,57 | 25,57 | 25,57 | 25,57 | 1,15% | - |
| 21.12.2023 | 25,28 | 25,28 | 25,28 | 25,28 | -3,47% | - |