Deutsche Märkte geschlossen

Schibsted ASA (SCHA.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
362,90-4,50 (-1,22%)
Börsenschluss: 4:25PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 2021369,00370,60361,60362,90362,90220.238
02. März 2021357,70369,30353,70367,40367,40158.285
01. März 2021352,90361,00352,90357,00357,00180.336
26. Feb. 2021356,00356,10348,70350,70350,70231.479
25. Feb. 2021367,90367,90355,40362,90362,90194.686
24. Feb. 2021351,40354,30346,00350,00350,00158.089
23. Feb. 2021355,20357,90337,60353,50353,50185.272
22. Feb. 2021351,70357,60348,00355,30355,30118.556
19. Feb. 2021351,90362,50348,70359,30359,30193.256
18. Feb. 2021352,20353,10338,80350,20350,20196.373
17. Feb. 2021354,00357,70351,70353,40353,40172.869
16. Feb. 2021363,30363,30348,00353,50353,50126.784
15. Feb. 2021368,00372,00355,60358,70358,70136.182
12. Feb. 2021352,00363,30350,00360,00360,00363.326
11. Feb. 2021341,50351,00329,80346,80346,80174.525
10. Feb. 2021340,40342,00337,60337,90337,9045.019
09. Feb. 2021344,90344,90334,90340,20340,20113.859
08. Feb. 2021341,70347,80340,70345,20345,20146.299
05. Feb. 2021343,00345,90340,40343,00343,0075.785
04. Feb. 2021346,60347,70340,10343,40343,40126.178
03. Feb. 2021342,90345,10338,50345,10345,10174.253
02. Feb. 2021340,00340,00332,60337,00337,00153.077
01. Feb. 2021323,60338,40311,70337,40337,40194.995
29. Jan. 2021323,50325,50314,70323,80323,80205.339
28. Jan. 2021313,90326,50308,30323,00323,00204.263
27. Jan. 2021322,40324,80309,00310,10310,10213.519
26. Jan. 2021330,30330,90321,80323,60323,60158.054
25. Jan. 2021329,00332,30322,10330,10330,10146.571
22. Jan. 2021338,00340,60326,50329,30329,30146.878
21. Jan. 2021336,30339,60333,60337,10337,10142.749
20. Jan. 2021333,70334,50330,60333,90333,90172.603
19. Jan. 2021334,80334,80328,00332,30332,30181.490
18. Jan. 2021327,40332,30327,30330,00330,00101.095
15. Jan. 2021333,10333,10324,50327,50327,50173.586
14. Jan. 2021340,00340,20328,40330,10330,10149.441
13. Jan. 2021344,70345,90338,20338,80338,80196.048
12. Jan. 2021346,40348,30338,00340,20340,20145.796
11. Jan. 2021345,90356,80339,40345,70345,70185.689
08. Jan. 2021335,10344,70335,10341,10341,10230.868
07. Jan. 2021338,90338,90330,70335,40335,40334.682
06. Jan. 2021349,60350,20334,40336,20336,20242.340
05. Jan. 2021357,40359,00348,10349,60349,60195.615
04. Jan. 2021366,30373,90360,20360,80360,80133.402
30. Dez. 2020353,70370,20353,70366,30366,3090.991
29. Dez. 2020358,40369,80358,40363,50363,5089.571
28. Dez. 2020353,80366,10353,80358,10358,10102.531
23. Dez. 2020363,90366,70359,00363,20363,20102.500
22. Dez. 2020360,20360,40354,90360,20360,20125.602
21. Dez. 2020360,00361,20352,00359,20359,20185.433
18. Dez. 2020351,10365,00350,50365,00365,00357.695
17. Dez. 2020348,40354,60347,80353,90353,90127.573
16. Dez. 2020345,70349,10342,90346,70346,70312.304
15. Dez. 2020335,40349,50335,40344,50344,50211.681
14. Dez. 2020349,90350,30337,40339,80339,80192.051
11. Dez. 2020341,30353,10341,30348,50348,50182.904
10. Dez. 2020354,30357,40347,20351,10351,10242.015
09. Dez. 2020357,00358,70349,50354,90354,90199.865
08. Dez. 2020348,20360,00348,20359,30359,30180.132
07. Dez. 2020356,00356,70348,20349,50349,50193.258
04. Dez. 2020356,10358,10352,00353,60353,60123.076
03. Dez. 2020354,50364,20350,40355,40355,40282.081
02. Dez. 2020360,00364,50352,20353,10353,10411.871
01. Dez. 2020369,00375,00358,50362,80362,80408.169
30. Nov. 2020398,40398,40361,00363,90363,906.179.101
27. Nov. 2020386,50389,70380,80388,40388,40558.688
26. Nov. 2020386,70388,60376,60388,00388,00349.949
25. Nov. 2020361,00376,60360,40376,60376,60363.529
24. Nov. 2020369,60371,00359,00359,60359,60250.840
23. Nov. 2020364,90372,00360,40367,20367,20288.049
20. Nov. 2020356,00366,60353,70363,00363,00357.273
19. Nov. 2020356,40361,80354,20356,30356,30280.508
18. Nov. 2020358,50361,20355,70356,70356,70339.160
17. Nov. 2020361,70368,60357,40357,50357,50327.077
16. Nov. 2020365,50367,50360,30361,00361,00327.729
13. Nov. 2020371,60375,20362,20364,70364,70205.209
12. Nov. 2020361,10374,30361,10371,30371,30325.179
11. Nov. 2020367,80373,40361,00364,10364,10341.807
10. Nov. 2020383,90386,10352,80362,00362,00402.423
09. Nov. 2020409,80416,00381,60383,90383,90354.730
06. Nov. 2020409,00410,20399,30406,00406,00227.144
05. Nov. 2020404,70413,60404,50409,80409,80284.845
04. Nov. 2020387,70401,50381,20399,80399,80233.557
03. Nov. 2020390,20390,20383,70386,20386,20206.505
02. Nov. 2020391,50391,50380,30384,60384,60233.388
30. Okt. 2020387,10391,20386,20389,20389,20289.013
29. Okt. 2020386,60394,90386,60388,80388,80303.898
28. Okt. 2020396,50407,20387,50388,50388,50328.163
27. Okt. 2020401,90407,80398,80398,80398,80269.112
26. Okt. 2020411,20415,00403,80403,80403,80254.875
23. Okt. 2020412,30421,10412,30413,80413,80175.904
22. Okt. 2020413,90419,50411,90416,00416,00184.360
21. Okt. 2020431,20433,30416,90417,20417,20218.862
20. Okt. 2020422,40436,10422,40432,10432,10194.892
19. Okt. 2020429,70437,10429,70435,00435,00139.079
16. Okt. 2020433,30440,90430,50432,30432,30176.378
15. Okt. 2020434,00436,30428,20429,00429,00218.446
14. Okt. 2020421,50435,60415,90434,30434,30287.492
13. Okt. 2020415,00419,20408,00419,20419,20349.711
12. Okt. 2020423,10428,20417,70427,60427,60217.115
09. Okt. 2020420,00420,00412,70416,90416,90172.850
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...