24,910€
1,92%
Echtzeit-Aktienkurs Schibsted ASA
Bid:
Ask:
Aktienkurse zur Schibsted ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,76 | 25,18 | 24,76 | 25,18 | 3,03% | - |
| 30.05.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -19,50% | - |
| 29.05.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 3,97% | - |
| 28.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 4,73% | - |
| 27.05.2024 | 27,84 | 27,88 | 27,84 | 27,88 | 1,90% | - |
| 24.05.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 0,15% | - |
| 23.05.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -1,66% | - |
| 22.05.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -0,57% | - |
| 21.05.2024 | 27,98 | 27,98 | 27,94 | 27,94 | -0,36% | - |
| 20.05.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 0,07% | - |
| 17.05.2024 | 27,98 | 28,02 | 27,98 | 28,02 | -1,06% | - |
| 16.05.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 1,29% | - |
| 15.05.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,92% | - |
| 14.05.2024 | 27,46 | 28,22 | 27,46 | 28,22 | 3,29% | - |
| 13.05.2024 | 27,58 | 27,58 | 27,32 | 27,32 | -0,07% | - |
| 10.05.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,29% | - |
| 09.05.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -0,80% | - |
| 08.05.2024 | 27,48 | 27,48 | 27,48 | 27,48 | -2,14% | - |
| 07.05.2024 | 27,60 | 28,08 | 27,60 | 28,08 | 3,16% | - |
| 06.05.2024 | 27,20 | 27,22 | 27,20 | 27,22 | 2,18% | - |
| 03.05.2024 | 26,42 | 26,64 | 26,42 | 26,64 | 3,58% | - |
| 02.05.2024 | 25,72 | 25,72 | 25,72 | 25,72 | -1,08% | - |
| 30.04.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 2,28% | - |
| 29.04.2024 | 25,50 | 25,50 | 25,42 | 25,42 | -4,08% | - |
| 26.04.2024 | 26,40 | 26,50 | 26,40 | 26,50 | 0,91% | - |
| 25.04.2024 | 26,60 | 26,60 | 26,26 | 26,26 | -2,52% | - |
| 24.04.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 1,43% | - |
| 23.04.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,76% | - |
| 22.04.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 2,01% | - |
| 19.04.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 3,11% | - |
| 18.04.2024 | 25,48 | 25,48 | 25,06 | 25,06 | -2,41% | - |
| 17.04.2024 | 25,66 | 25,68 | 25,66 | 25,68 | -0,31% | - |
| 16.04.2024 | 26,14 | 26,14 | 25,76 | 25,76 | -2,20% | - |
| 15.04.2024 | 26,66 | 26,66 | 26,34 | 26,34 | -2,30% | - |
| 12.04.2024 | 26,96 | 27,12 | 26,96 | 26,96 | -0,30% | - |
| 11.04.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -1,82% | - |
| 10.04.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 0,36% | - |
| 09.04.2024 | 27,82 | 27,82 | 27,44 | 27,44 | -5,18% | - |
| 08.04.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 2,19% | - |
| 05.04.2024 | 28,30 | 28,32 | 28,30 | 28,32 | 0,43% | - |
| 04.04.2024 | 28,12 | 28,20 | 28,12 | 28,20 | 0,57% | - |
| 03.04.2024 | 27,44 | 28,08 | 27,38 | 28,04 | 2,34% | - |
| 02.04.2024 | 27,44 | 27,44 | 27,40 | 27,40 | -1,86% | - |
| 28.03.2024 | 27,94 | 27,94 | 27,92 | 27,92 | -0,14% | - |
| 27.03.2024 | 27,20 | 27,96 | 27,10 | 27,96 | 5,19% | - |
| 26.03.2024 | 25,82 | 26,58 | 25,82 | 26,58 | 1,84% | - |
| 25.03.2024 | 27,28 | 27,28 | 26,10 | 26,10 | -3,62% | - |
| 22.03.2024 | 25,58 | 27,08 | 25,58 | 27,08 | 7,63% | - |
| 21.03.2024 | 25,84 | 25,84 | 25,16 | 25,16 | -3,23% | - |
| 20.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,74% | - |
| 19.03.2024 | 26,78 | 26,84 | 26,46 | 26,46 | -2,36% | - |
| 18.03.2024 | 26,70 | 27,10 | 26,70 | 27,10 | 1,65% | - |
| 15.03.2024 | 26,50 | 26,66 | 26,12 | 26,66 | 1,14% | - |
| 14.03.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -1,57% | - |
| 13.03.2024 | 26,64 | 26,90 | 26,64 | 26,78 | 3,80% | - |
| 12.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,54% | - |
| 11.03.2024 | 26,28 | 26,28 | 25,94 | 25,94 | -0,15% | - |
| 08.03.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -0,23% | - |
| 07.03.2024 | 25,10 | 26,04 | 25,10 | 26,04 | 5,34% | - |
| 06.03.2024 | 24,86 | 24,86 | 24,70 | 24,72 | -1,51% | - |
| 05.03.2024 | 24,82 | 25,10 | 24,82 | 25,10 | 0,08% | - |
| 04.03.2024 | 25,20 | 25,20 | 25,02 | 25,08 | -0,95% | - |
| 01.03.2024 | 25,42 | 25,42 | 25,32 | 25,32 | -0,16% | - |
| 29.02.2024 | 25,54 | 25,54 | 25,34 | 25,36 | -0,70% | - |
| 28.02.2024 | 25,70 | 25,76 | 25,54 | 25,54 | -0,85% | - |
| 27.02.2024 | 26,56 | 26,56 | 25,76 | 25,76 | -1,60% | - |
| 26.02.2024 | 25,96 | 26,18 | 25,96 | 26,18 | -0,91% | - |
| 23.02.2024 | 26,38 | 26,42 | 26,38 | 26,42 | 0,30% | - |
| 22.02.2024 | 26,48 | 26,48 | 26,34 | 26,34 | -1,86% | - |
| 21.02.2024 | 27,14 | 27,14 | 26,76 | 26,84 | 0,30% | - |
| 20.02.2024 | 27,04 | 27,04 | 26,76 | 26,76 | -1,18% | - |
| 19.02.2024 | 27,20 | 27,20 | 27,08 | 27,08 | -1,88% | - |
| 16.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,22% | - |
| 15.02.2024 | 27,04 | 27,04 | 26,74 | 26,74 | -0,30% | - |
| 14.02.2024 | 26,40 | 26,82 | 26,40 | 26,82 | -0,52% | - |
| 13.02.2024 | 26,54 | 26,96 | 26,52 | 26,96 | 3,14% | 120,00 |
| 12.02.2024 | 26,18 | 26,18 | 26,14 | 26,14 | 0,31% | - |
| 09.02.2024 | 26,14 | 26,14 | 25,92 | 26,06 | -1,96% | - |
| 08.02.2024 | 26,22 | 26,58 | 26,22 | 26,58 | 5,48% | - |
| 07.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 06.02.2024 | 24,52 | 24,90 | 24,44 | 24,90 | 1,06% | - |
| 05.02.2024 | 24,90 | 24,90 | 24,64 | 24,64 | -3,60% | - |
| 02.02.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,63% | - |
| 01.02.2024 | 26,02 | 26,02 | 25,40 | 25,40 | -4,58% | - |
| 31.01.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -0,60% | - |
| 30.01.2024 | 26,42 | 26,78 | 26,42 | 26,78 | 0,75% | - |
| 29.01.2024 | 26,52 | 26,58 | 26,52 | 26,58 | 0,45% | - |
| 26.01.2024 | 26,32 | 26,46 | 26,00 | 26,46 | 1,69% | - |
| 25.01.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 0,54% | - |
| 24.01.2024 | 25,70 | 25,88 | 25,70 | 25,88 | 2,62% | - |
| 23.01.2024 | 25,66 | 25,66 | 25,22 | 25,22 | -1,56% | - |
| 22.01.2024 | 25,50 | 25,62 | 25,50 | 25,62 | 2,23% | - |
| 19.01.2024 | 24,52 | 25,06 | 24,52 | 25,06 | 3,55% | - |
| 18.01.2024 | 24,04 | 24,20 | 24,04 | 24,20 | 2,37% | - |
| 17.01.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,08% | - |
| 16.01.2024 | 23,28 | 23,62 | 23,28 | 23,62 | -0,08% | - |
| 15.01.2024 | 23,80 | 23,80 | 23,64 | 23,64 | 0,00% | - |
| 12.01.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,34% | - |
| 11.01.2024 | 23,90 | 23,96 | 23,90 | 23,96 | -1,88% | - |
| 10.01.2024 | 23,90 | 24,42 | 23,90 | 24,42 | 1,24% | 1.675,00 |