27,130€
1,27%
Echtzeit-Aktienkurs Schibsted-Gruppen
Bid:
Ask:
Aktienkurse zur Schibsted-Gruppen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,79 | 27,43 | 26,38 | 27,14 | 1,31% | - |
| 18.04.2024 | 26,50 | 26,97 | 26,06 | 26,79 | 1,09% | - |
| 17.04.2024 | 27,02 | 27,10 | 26,42 | 26,50 | -1,96% | - |
| 16.04.2024 | 27,14 | 27,19 | 26,72 | 27,03 | -0,37% | - |
| 15.04.2024 | 27,83 | 28,09 | 27,13 | 27,13 | -2,45% | - |
| 12.04.2024 | 28,76 | 28,85 | 27,78 | 27,81 | -3,30% | - |
| 11.04.2024 | 28,62 | 28,79 | 28,17 | 28,76 | 0,56% | - |
| 10.04.2024 | 28,82 | 29,20 | 28,52 | 28,60 | -0,73% | - |
| 09.04.2024 | 29,35 | 29,66 | 28,71 | 28,81 | -1,84% | - |
| 08.04.2024 | 30,57 | 30,79 | 29,20 | 29,35 | -3,99% | - |
| 05.04.2024 | 29,60 | 30,66 | 29,36 | 30,57 | 3,35% | - |
| 04.04.2024 | 29,64 | 30,19 | 29,53 | 29,58 | -0,14% | - |
| 03.04.2024 | 29,14 | 29,81 | 28,72 | 29,62 | 1,65% | - |
| 02.04.2024 | 29,69 | 29,69 | 28,44 | 29,14 | -1,84% | 5,00 |
| 28.03.2024 | 29,81 | 29,81 | 29,63 | 29,69 | -0,42% | - |
| 27.03.2024 | 29,01 | 29,84 | 28,87 | 29,81 | 2,81% | - |
| 26.03.2024 | 27,84 | 29,21 | 27,67 | 29,00 | 4,15% | - |
| 25.03.2024 | 29,14 | 29,54 | 27,82 | 27,84 | -4,48% | - |
| 22.03.2024 | 27,14 | 29,75 | 26,86 | 29,15 | 7,39% | 664,00 |
| 21.03.2024 | 27,93 | 28,02 | 27,06 | 27,14 | -2,81% | - |
| 20.03.2024 | 28,08 | 28,08 | 27,23 | 27,93 | -0,53% | - |
| 19.03.2024 | 28,98 | 29,12 | 28,03 | 28,08 | -3,12% | - |
| 18.03.2024 | 28,98 | 29,34 | 28,69 | 28,98 | 0,05% | - |
| 15.03.2024 | 28,23 | 29,05 | 28,06 | 28,97 | 2,62% | - |
| 14.03.2024 | 28,93 | 28,94 | 27,28 | 28,23 | -2,42% | - |
| 13.03.2024 | 28,54 | 29,05 | 28,41 | 28,93 | 1,37% | - |
| 12.03.2024 | 27,85 | 28,94 | 27,73 | 28,54 | 2,46% | - |
| 11.03.2024 | 28,17 | 28,17 | 27,54 | 27,85 | -1,12% | - |
| 08.03.2024 | 28,08 | 28,60 | 27,91 | 28,17 | 0,32% | - |
| 07.03.2024 | 26,95 | 28,14 | 26,68 | 28,08 | 4,19% | - |
| 06.03.2024 | 26,75 | 27,06 | 26,59 | 26,95 | 0,69% | - |
| 05.03.2024 | 26,86 | 27,24 | 26,65 | 26,76 | -0,30% | - |
| 04.03.2024 | 27,59 | 27,60 | 26,76 | 26,84 | -2,65% | - |
| 01.03.2024 | 27,74 | 27,80 | 27,01 | 27,57 | -0,49% | 2,00 |
| 29.02.2024 | 27,51 | 27,71 | 27,41 | 27,71 | 0,78% | - |
| 28.02.2024 | 27,91 | 27,93 | 27,47 | 27,49 | -1,59% | - |
| 27.02.2024 | 28,42 | 28,88 | 27,82 | 27,94 | -1,71% | - |
| 26.02.2024 | 27,96 | 28,50 | 27,76 | 28,42 | 1,70% | - |
| 23.02.2024 | 28,49 | 28,65 | 27,93 | 27,95 | -1,90% | - |
| 22.02.2024 | 28,59 | 28,82 | 28,13 | 28,49 | -0,38% | - |
| 21.02.2024 | 29,09 | 29,23 | 28,45 | 28,60 | -1,68% | - |
| 20.02.2024 | 29,36 | 29,37 | 28,68 | 29,09 | -1,07% | - |
| 19.02.2024 | 29,13 | 29,50 | 28,98 | 29,40 | 0,93% | - |
| 16.02.2024 | 29,73 | 29,76 | 29,06 | 29,13 | -2,07% | - |
| 15.02.2024 | 29,03 | 29,77 | 28,78 | 29,75 | 2,41% | - |
| 14.02.2024 | 28,47 | 29,07 | 28,32 | 29,05 | 2,09% | - |
| 13.02.2024 | 28,58 | 29,53 | 28,34 | 28,45 | -0,42% | - |
| 12.02.2024 | 28,34 | 28,75 | 27,90 | 28,57 | 0,83% | - |
| 09.02.2024 | 28,07 | 28,38 | 27,66 | 28,34 | 0,96% | - |
| 08.02.2024 | 28,26 | 28,97 | 28,07 | 28,07 | -0,67% | - |
| 07.02.2024 | 27,04 | 28,30 | 26,82 | 28,26 | 4,49% | 485,00 |
| 06.02.2024 | 26,66 | 27,07 | 26,36 | 27,04 | 1,48% | - |
| 05.02.2024 | 26,99 | 27,04 | 26,37 | 26,65 | -1,19% | - |
| 02.02.2024 | 27,86 | 28,31 | 26,79 | 26,97 | -3,40% | 170,00 |
| 01.02.2024 | 28,31 | 28,36 | 27,33 | 27,92 | -1,38% | - |
| 31.01.2024 | 28,53 | 28,82 | 28,31 | 28,31 | -0,70% | - |
| 30.01.2024 | 28,41 | 28,92 | 28,19 | 28,51 | 0,35% | - |
| 29.01.2024 | 28,62 | 28,71 | 28,26 | 28,41 | -0,86% | 4,00 |
| 26.01.2024 | 28,31 | 28,68 | 27,80 | 28,65 | 1,22% | - |
| 25.01.2024 | 27,81 | 28,35 | 27,68 | 28,31 | 1,73% | - |
| 24.01.2024 | 27,59 | 28,07 | 27,59 | 27,83 | 0,83% | - |
| 23.01.2024 | 27,68 | 27,81 | 27,03 | 27,60 | -0,27% | - |
| 22.01.2024 | 27,40 | 27,73 | 27,12 | 27,67 | 1,17% | - |
| 19.01.2024 | 26,57 | 27,39 | 26,48 | 27,35 | 2,90% | - |
| 18.01.2024 | 25,90 | 26,60 | 25,85 | 26,58 | 2,65% | - |
| 17.01.2024 | 25,41 | 25,92 | 25,09 | 25,90 | 1,53% | - |
| 16.01.2024 | 25,44 | 25,54 | 25,05 | 25,51 | 0,26% | 635,00 |
| 15.01.2024 | 25,88 | 25,97 | 25,28 | 25,44 | -1,47% | - |
| 12.01.2024 | 25,40 | 25,88 | 25,33 | 25,82 | 1,71% | - |
| 11.01.2024 | 25,76 | 25,94 | 25,24 | 25,39 | -1,46% | 2,00 |
| 10.01.2024 | 25,64 | 25,92 | 25,54 | 25,76 | 0,49% | - |
| 09.01.2024 | 25,88 | 26,04 | 25,51 | 25,64 | -0,87% | - |
| 08.01.2024 | 25,58 | 25,90 | 25,35 | 25,86 | 1,11% | - |
| 05.01.2024 | 25,70 | 25,89 | 25,43 | 25,58 | -0,56% | 2,00 |
| 04.01.2024 | 25,64 | 26,08 | 25,45 | 25,72 | 0,31% | - |
| 03.01.2024 | 25,47 | 25,74 | 25,30 | 25,64 | 0,63% | - |
| 02.01.2024 | 26,14 | 26,62 | 25,46 | 25,48 | -2,43% | 2,00 |
| 29.12.2023 | 26,01 | 26,39 | 25,97 | 26,12 | 0,40% | - |
| 28.12.2023 | 25,83 | 26,22 | 25,71 | 26,01 | 0,77% | - |
| 27.12.2023 | 25,99 | 26,37 | 25,75 | 25,81 | -0,48% | - |
| 22.12.2023 | 26,25 | 26,38 | 25,88 | 25,94 | -1,18% | - |
| 21.12.2023 | 25,72 | 26,26 | 25,72 | 26,25 | 2,06% | - |
| 20.12.2023 | 26,78 | 26,79 | 25,72 | 25,72 | -3,92% | 129,00 |
| 19.12.2023 | 27,18 | 27,38 | 26,60 | 26,77 | -1,47% | - |
| 18.12.2023 | 27,10 | 27,21 | 26,99 | 27,17 | 0,26% | - |
| 15.12.2023 | 26,91 | 27,22 | 26,77 | 27,10 | 0,84% | 2,00 |
| 14.12.2023 | 26,45 | 27,20 | 26,41 | 26,87 | 1,59% | - |
| 13.12.2023 | 26,20 | 26,67 | 26,03 | 26,45 | 0,95% | - |
| 12.12.2023 | 26,79 | 26,98 | 25,93 | 26,20 | -2,11% | - |
| 11.12.2023 | 23,48 | 27,69 | 23,48 | 26,77 | 14,01% | 1.785,00 |
| 08.12.2023 | 23,36 | 23,76 | 23,28 | 23,48 | 0,56% | - |
| 07.12.2023 | 23,19 | 23,65 | 23,07 | 23,35 | 0,69% | - |
| 06.12.2023 | 23,21 | 23,35 | 22,80 | 23,19 | -0,11% | - |
| 05.12.2023 | 22,68 | 23,25 | 22,39 | 23,21 | 2,40% | - |
| 04.12.2023 | 23,27 | 23,67 | 22,60 | 22,67 | -2,62% | 43,00 |
| 01.12.2023 | 22,78 | 23,29 | 22,25 | 23,28 | 2,38% | - |
| 30.11.2023 | 22,69 | 22,93 | 22,48 | 22,74 | 0,18% | - |
| 29.11.2023 | 23,39 | 23,43 | 22,59 | 22,70 | -2,97% | - |
| 28.11.2023 | 23,55 | 23,68 | 23,27 | 23,39 | -0,66% | - |
| 27.11.2023 | 22,87 | 23,66 | 22,71 | 23,55 | 2,82% | - |