27,040€
-2,17%
Echtzeit-Aktienkurs SCHIBSTED ASA A NK-,50
Bid:
Ask:
Aktienkurse zur SCHIBSTED ASA A NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,79 | 27,83 | 26,98 | 27,24 | -2,05% | - |
| 24.04.2024 | 27,82 | 28,09 | 27,54 | 27,81 | 0,32% | - |
| 23.04.2024 | 27,57 | 27,76 | 27,29 | 27,72 | 0,65% | - |
| 22.04.2024 | 27,19 | 27,77 | 26,96 | 27,54 | 0,66% | - |
| 19.04.2024 | 26,85 | 27,41 | 26,46 | 27,36 | 1,52% | - |
| 18.04.2024 | 26,82 | 26,96 | 26,05 | 26,95 | 1,01% | - |
| 17.04.2024 | 26,73 | 27,08 | 26,63 | 26,68 | -0,45% | - |
| 16.04.2024 | 27,42 | 27,44 | 26,70 | 26,80 | -2,51% | - |
| 15.04.2024 | 27,83 | 27,90 | 27,30 | 27,49 | -1,79% | - |
| 12.04.2024 | 28,46 | 28,64 | 27,76 | 27,99 | -1,65% | - |
| 11.04.2024 | 28,74 | 28,87 | 28,16 | 28,46 | -1,01% | - |
| 10.04.2024 | 29,07 | 29,19 | 28,58 | 28,75 | -0,86% | - |
| 09.04.2024 | 29,48 | 29,65 | 28,86 | 29,00 | -1,59% | - |
| 08.04.2024 | 30,39 | 30,77 | 29,18 | 29,47 | -4,04% | - |
| 05.04.2024 | 29,94 | 30,73 | 29,67 | 30,71 | 2,40% | - |
| 04.04.2024 | 29,86 | 30,20 | 29,60 | 29,99 | 0,57% | - |
| 03.04.2024 | 29,18 | 29,86 | 28,73 | 29,82 | 1,91% | - |
| 02.04.2024 | 29,30 | 29,58 | 28,43 | 29,26 | -0,63% | - |
| 28.03.2024 | 29,52 | 29,53 | 29,43 | 29,45 | -0,29% | - |
| 27.03.2024 | 29,13 | 29,81 | 28,87 | 29,53 | 1,34% | - |
| 26.03.2024 | 27,72 | 29,21 | 27,65 | 29,14 | 4,03% | - |
| 25.03.2024 | 29,35 | 29,53 | 27,70 | 28,01 | -4,47% | - |
| 22.03.2024 | 27,22 | 29,74 | 27,09 | 29,32 | 8,61% | - |
| 21.03.2024 | 27,83 | 28,05 | 27,00 | 27,00 | -2,62% | - |
| 20.03.2024 | 28,24 | 28,27 | 26,97 | 27,72 | -1,89% | - |
| 19.03.2024 | 28,73 | 29,11 | 28,14 | 28,26 | -1,91% | - |
| 18.03.2024 | 28,80 | 29,33 | 28,30 | 28,81 | 0,23% | - |
| 15.03.2024 | 28,73 | 28,93 | 28,15 | 28,74 | 0,31% | - |
| 14.03.2024 | 28,76 | 28,89 | 27,55 | 28,65 | -0,78% | - |
| 13.03.2024 | 28,67 | 29,07 | 28,49 | 28,88 | 1,26% | - |
| 12.03.2024 | 27,70 | 28,94 | 27,68 | 28,52 | 3,11% | - |
| 11.03.2024 | 28,37 | 28,39 | 27,54 | 27,66 | -2,57% | - |
| 08.03.2024 | 28,18 | 28,59 | 27,93 | 28,39 | 0,66% | - |
| 07.03.2024 | 27,09 | 28,23 | 27,03 | 28,20 | 4,02% | - |
| 06.03.2024 | 26,98 | 27,13 | 26,59 | 27,11 | 0,63% | - |
| 05.03.2024 | 26,84 | 27,22 | 26,48 | 26,94 | 0,94% | - |
| 04.03.2024 | 27,37 | 27,52 | 26,68 | 26,69 | -2,56% | - |
| 01.03.2024 | 27,59 | 27,65 | 26,21 | 27,39 | -0,53% | - |
| 29.02.2024 | 27,76 | 27,78 | 27,43 | 27,54 | -0,65% | - |
| 28.02.2024 | 27,76 | 27,92 | 27,50 | 27,72 | -0,29% | - |
| 27.02.2024 | 28,57 | 28,84 | 27,75 | 27,80 | -2,30% | - |
| 26.02.2024 | 28,07 | 28,58 | 27,94 | 28,45 | 1,12% | - |
| 23.02.2024 | 28,32 | 28,88 | 27,86 | 28,14 | -0,65% | - |
| 22.02.2024 | 28,54 | 28,82 | 28,14 | 28,32 | -0,91% | - |
| 21.02.2024 | 29,16 | 29,32 | 28,50 | 28,58 | -2,31% | - |
| 20.02.2024 | 29,37 | 29,52 | 28,69 | 29,26 | -0,07% | - |
| 19.02.2024 | 29,35 | 29,49 | 29,05 | 29,28 | -0,17% | - |
| 16.02.2024 | 29,47 | 29,65 | 29,06 | 29,33 | -0,51% | - |
| 15.02.2024 | 28,85 | 29,59 | 28,78 | 29,48 | 2,17% | - |
| 14.02.2024 | 28,33 | 29,09 | 28,29 | 28,85 | 2,07% | - |
| 13.02.2024 | 28,88 | 28,88 | 28,23 | 28,27 | -1,26% | - |
| 12.02.2024 | 28,11 | 28,75 | 27,87 | 28,63 | 1,74% | - |
| 09.02.2024 | 28,30 | 28,34 | 27,48 | 28,14 | -0,60% | - |
| 08.02.2024 | 28,06 | 28,98 | 28,04 | 28,31 | 0,87% | - |
| 07.02.2024 | 27,27 | 28,31 | 26,83 | 28,06 | 3,85% | - |
| 06.02.2024 | 26,39 | 27,03 | 26,24 | 27,02 | 2,58% | - |
| 05.02.2024 | 26,76 | 27,03 | 26,30 | 26,34 | -1,77% | - |
| 02.02.2024 | 27,74 | 28,09 | 26,74 | 26,82 | -3,25% | - |
| 01.02.2024 | 28,52 | 28,52 | 27,33 | 27,72 | -2,87% | - |
| 31.01.2024 | 28,73 | 28,82 | 28,35 | 28,54 | -0,83% | - |
| 30.01.2024 | 28,55 | 28,91 | 28,21 | 28,78 | 1,79% | - |
| 29.01.2024 | 28,45 | 28,70 | 28,22 | 28,27 | -0,65% | - |
| 26.01.2024 | 28,39 | 28,63 | 27,82 | 28,46 | 0,98% | - |
| 25.01.2024 | 28,02 | 28,43 | 27,68 | 28,18 | 0,71% | - |
| 24.01.2024 | 27,50 | 28,06 | 27,48 | 27,98 | 2,12% | - |
| 23.01.2024 | 27,51 | 27,79 | 27,04 | 27,40 | -0,15% | - |
| 22.01.2024 | 27,08 | 27,66 | 27,05 | 27,44 | 1,18% | - |
| 19.01.2024 | 26,33 | 27,14 | 26,33 | 27,12 | 3,04% | - |
| 18.01.2024 | 25,75 | 26,39 | 25,72 | 26,32 | 2,31% | - |
| 17.01.2024 | 25,52 | 25,93 | 25,07 | 25,73 | 0,74% | - |
| 16.01.2024 | 25,34 | 25,69 | 24,17 | 25,54 | 0,97% | - |
| 15.01.2024 | 25,64 | 25,86 | 25,26 | 25,29 | -1,37% | 120,00 |
| 12.01.2024 | 25,64 | 25,87 | 25,34 | 25,64 | 0,96% | - |
| 11.01.2024 | 25,69 | 26,25 | 25,27 | 25,40 | -0,74% | - |
| 10.01.2024 | 25,76 | 25,94 | 25,57 | 25,59 | -0,74% | - |
| 09.01.2024 | 25,67 | 26,04 | 25,52 | 25,78 | 0,31% | - |
| 08.01.2024 | 25,66 | 25,87 | 25,35 | 25,70 | -0,12% | - |
| 05.01.2024 | 25,91 | 25,97 | 25,42 | 25,73 | 0,35% | - |
| 04.01.2024 | 25,83 | 26,08 | 25,45 | 25,64 | -0,54% | - |
| 03.01.2024 | 25,66 | 25,79 | 25,30 | 25,78 | 0,53% | - |
| 02.01.2024 | 26,13 | 26,59 | 25,57 | 25,64 | -1,88% | - |
| 29.12.2023 | 26,07 | 26,39 | 25,94 | 26,13 | -0,08% | - |
| 28.12.2023 | 25,80 | 26,23 | 25,71 | 26,15 | 1,26% | - |
| 27.12.2023 | 25,93 | 26,38 | 25,73 | 25,83 | -1,11% | - |
| 22.12.2023 | 26,29 | 26,38 | 25,96 | 26,12 | 0,10% | - |
| 21.12.2023 | 26,12 | 26,22 | 25,86 | 26,09 | 0,02% | - |
| 20.12.2023 | 26,92 | 26,93 | 26,08 | 26,09 | -2,06% | - |
| 19.12.2023 | 27,01 | 27,37 | 26,60 | 26,64 | -1,42% | - |
| 18.12.2023 | 27,25 | 27,28 | 26,99 | 27,02 | -0,26% | - |
| 15.12.2023 | 26,75 | 27,27 | 26,75 | 27,09 | 1,48% | - |
| 14.12.2023 | 26,41 | 27,18 | 26,38 | 26,70 | 1,52% | - |
| 13.12.2023 | 26,33 | 26,67 | 26,13 | 26,30 | 0,86% | - |
| 12.12.2023 | 26,99 | 27,01 | 25,93 | 26,07 | -3,28% | - |
| 11.12.2023 | 23,37 | 27,72 | 23,37 | 26,96 | 15,49% | 528,00 |
| 08.12.2023 | 23,39 | 23,75 | 23,25 | 23,34 | 0,60% | - |
| 07.12.2023 | 23,34 | 23,65 | 23,14 | 23,20 | -0,62% | - |
| 06.12.2023 | 23,12 | 23,42 | 22,79 | 23,35 | 1,17% | - |
| 05.12.2023 | 22,73 | 23,19 | 22,67 | 23,08 | 1,29% | - |
| 04.12.2023 | 23,32 | 23,67 | 22,69 | 22,78 | -1,58% | - |
| 01.12.2023 | 22,59 | 23,21 | 22,26 | 23,15 | 2,64% | - |