161,281CHF
0,93%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 160,40 | 161,80 | 158,80 | 161,60 | 1,13% | 5.300,00 |
| 05.03.2026 | 158,20 | 161,00 | 157,80 | 159,80 | 0,88% | 7.322,00 |
| 04.03.2026 | 154,60 | 159,20 | 154,20 | 158,40 | 2,86% | 4.569,00 |
| 03.03.2026 | 158,40 | 158,40 | 153,20 | 154,00 | -3,14% | 4.090,00 |
| 02.03.2026 | 161,60 | 161,60 | 156,40 | 159,00 | -1,24% | 3.934,00 |
| 27.02.2026 | 159,40 | 161,80 | 159,20 | 161,00 | 1,51% | 8.756,00 |
| 26.02.2026 | 154,20 | 159,40 | 154,20 | 158,60 | 2,06% | 5.739,00 |
| 25.02.2026 | 157,60 | 158,20 | 154,80 | 155,40 | -1,02% | 3.807,00 |
| 24.02.2026 | 156,80 | 158,80 | 155,20 | 157,00 | 0,51% | 3.822,00 |
| 23.02.2026 | 157,00 | 158,40 | 155,40 | 156,20 | -0,89% | 4.394,00 |
| 20.02.2026 | 157,00 | 157,80 | 156,00 | 157,60 | 0,77% | 5.463,00 |
| 19.02.2026 | 155,80 | 157,80 | 155,80 | 156,40 | 0,51% | 4.524,00 |
| 18.02.2026 | 153,60 | 156,80 | 153,60 | 155,60 | 1,70% | 6.959,00 |
| 17.02.2026 | 152,00 | 153,40 | 150,60 | 153,00 | 0,26% | 3.851,00 |
| 16.02.2026 | 156,20 | 156,20 | 152,60 | 152,60 | -1,93% | 4.864,00 |
| 13.02.2026 | 155,60 | 157,00 | 154,80 | 155,60 | 0,39% | 6.020,00 |
| 12.02.2026 | 159,20 | 160,40 | 154,60 | 155,00 | -2,27% | 8.694,00 |
| 11.02.2026 | 162,20 | 162,60 | 158,60 | 158,60 | -2,58% | 3.745,00 |
| 10.02.2026 | 158,60 | 163,40 | 158,60 | 162,80 | 2,26% | 5.651,00 |
| 09.02.2026 | 158,20 | 159,20 | 157,60 | 159,20 | 0,89% | 3.778,00 |
| 06.02.2026 | 154,20 | 158,00 | 152,80 | 157,80 | 1,94% | 6.277,00 |
| 05.02.2026 | 155,20 | 155,20 | 152,80 | 154,80 | -0,26% | 6.813,00 |
| 04.02.2026 | 158,00 | 158,00 | 155,00 | 155,20 | -1,90% | 6.750,00 |
| 03.02.2026 | 166,20 | 166,40 | 158,20 | 158,20 | -4,47% | 6.432,00 |
| 02.02.2026 | 165,80 | 167,40 | 164,20 | 165,60 | -0,84% | 5.137,00 |
| 30.01.2026 | 166,80 | 168,60 | 166,80 | 167,00 | -0,24% | 3.062,00 |
| 29.01.2026 | 168,20 | 168,80 | 166,40 | 167,40 | -1,14% | 6.372,00 |
| 28.01.2026 | 169,20 | 170,50 | 168,58 | 169,33 | 0,19% | - |
| 27.01.2026 | 167,40 | 170,00 | 167,00 | 169,00 | 0,60% | 5.107,00 |
| 26.01.2026 | 167,00 | 168,80 | 165,60 | 168,00 | 0,60% | 5.687,00 |
| 23.01.2026 | 167,20 | 168,00 | 166,40 | 167,00 | -0,48% | 4.530,00 |
| 22.01.2026 | 166,40 | 168,80 | 166,20 | 167,80 | 0,48% | 4.821,00 |
| 21.01.2026 | 168,60 | 169,00 | 166,60 | 167,00 | -1,30% | 4.762,00 |
| 20.01.2026 | 169,20 | 169,80 | 168,20 | 169,20 | -0,12% | 4.046,00 |
| 19.01.2026 | 173,40 | 173,40 | 169,40 | 169,40 | -2,76% | 5.220,00 |
| 16.01.2026 | 175,80 | 175,80 | 174,20 | 174,20 | -0,80% | 6.302,00 |
| 15.01.2026 | 175,80 | 176,20 | 174,40 | 175,60 | 0,34% | 5.090,00 |
| 14.01.2026 | 173,20 | 176,00 | 172,80 | 175,00 | 0,81% | 6.134,00 |
| 13.01.2026 | 174,00 | 174,20 | 172,00 | 173,60 | -0,34% | 6.660,00 |
| 12.01.2026 | 174,00 | 174,20 | 171,80 | 174,20 | 0,35% | 5.408,00 |
| 09.01.2026 | 171,80 | 173,60 | 170,00 | 173,60 | 1,88% | 7.024,00 |
| 08.01.2026 | 170,00 | 171,80 | 169,00 | 170,40 | 0,47% | 6.915,00 |
| 07.01.2026 | 170,20 | 170,20 | 167,80 | 169,60 | 0,00% | 6.809,00 |
| 06.01.2026 | 165,60 | 170,60 | 164,40 | 169,60 | 2,54% | 24.615,00 |
| 05.01.2026 | 166,20 | 166,20 | 159,00 | 165,40 | 0,37% | 11.105,00 |
| 02.01.2026 | 164,69 | 164,85 | 164,66 | 164,80 | 0,00% | - |
| 30.12.2025 | 165,00 | 165,00 | 163,20 | 164,80 | 0,00% | 2.872,00 |
| 29.12.2025 | 163,40 | 164,80 | 163,00 | 164,80 | 0,98% | 5.212,00 |
| 23.12.2025 | 161,80 | 163,80 | 161,00 | 163,20 | 1,24% | 6.500,00 |
| 22.12.2025 | 161,20 | 162,60 | 160,60 | 161,20 | -0,86% | 5.744,00 |
| 19.12.2025 | 164,00 | 164,80 | 162,40 | 162,60 | -0,85% | 10.524,00 |
| 18.12.2025 | 162,00 | 165,60 | 162,00 | 164,00 | 0,37% | 9.827,00 |
| 17.12.2025 | 162,80 | 163,80 | 161,60 | 163,40 | 0,37% | 5.198,00 |
| 16.12.2025 | 164,00 | 165,00 | 162,40 | 162,80 | -0,73% | 4.124,00 |
| 15.12.2025 | 164,60 | 164,60 | 162,60 | 164,00 | 0,00% | 6.248,00 |
| 12.12.2025 | 163,80 | 166,80 | 163,80 | 164,00 | -0,24% | 7.911,00 |
| 11.12.2025 | 167,80 | 168,20 | 163,60 | 164,40 | -1,91% | 8.066,00 |
| 10.12.2025 | 168,00 | 169,00 | 167,40 | 167,60 | -0,59% | 6.250,00 |
| 09.12.2025 | 169,00 | 170,80 | 168,00 | 168,60 | -0,12% | 7.679,00 |
| 08.12.2025 | 171,00 | 171,60 | 168,20 | 168,80 | -1,29% | 6.016,00 |
| 05.12.2025 | 171,20 | 173,40 | 170,80 | 171,00 | -0,12% | 6.088,00 |
| 04.12.2025 | 175,80 | 176,00 | 171,20 | 171,20 | -2,28% | 6.023,00 |
| 03.12.2025 | 176,40 | 178,20 | 175,00 | 175,20 | -0,34% | 5.665,00 |
| 02.12.2025 | 177,00 | 177,20 | 174,40 | 175,80 | -0,57% | 7.246,00 |
| 01.12.2025 | 174,80 | 177,00 | 174,20 | 176,80 | 0,80% | 6.244,00 |
| 28.11.2025 | 173,60 | 175,60 | 173,60 | 175,40 | 0,69% | 9.591,00 |
| 27.11.2025 | 171,60 | 175,00 | 171,60 | 174,20 | 1,16% | 6.770,00 |
| 26.11.2025 | 174,20 | 174,40 | 171,80 | 172,20 | -0,81% | 5.418,00 |
| 25.11.2025 | 172,60 | 174,60 | 172,20 | 173,60 | 0,23% | 6.587,00 |
| 24.11.2025 | 172,80 | 174,60 | 171,80 | 173,20 | 0,81% | 10.437,00 |
| 21.11.2025 | 170,00 | 172,80 | 169,00 | 171,80 | 0,47% | 4.511,00 |
| 20.11.2025 | 173,00 | 174,80 | 171,00 | 171,00 | -0,81% | 6.354,00 |
| 19.11.2025 | 172,00 | 175,20 | 171,60 | 172,40 | 0,12% | 6.674,00 |
| 18.11.2025 | 172,40 | 174,40 | 171,00 | 172,20 | -0,69% | 8.140,00 |
| 17.11.2025 | 171,20 | 175,80 | 171,20 | 173,40 | -0,57% | 6.668,00 |
| 14.11.2025 | 180,00 | 180,00 | 173,40 | 174,40 | -3,11% | 6.287,00 |
| 13.11.2025 | 183,00 | 183,00 | 179,80 | 180,00 | -1,96% | 5.350,00 |
| 12.11.2025 | 185,40 | 185,40 | 182,80 | 183,60 | -0,97% | 7.618,00 |
| 11.11.2025 | 187,20 | 188,20 | 185,40 | 185,40 | -0,96% | 4.576,00 |
| 10.11.2025 | 188,80 | 191,40 | 186,20 | 187,20 | -1,16% | 11.204,00 |
| 07.11.2025 | 188,00 | 190,60 | 187,40 | 189,40 | 0,32% | 6.967,00 |
| 06.11.2025 | 193,40 | 193,60 | 188,60 | 188,80 | -2,58% | 5.228,00 |
| 05.11.2025 | 196,20 | 196,20 | 192,40 | 193,80 | -1,02% | 4.494,00 |
| 04.11.2025 | 200,00 | 200,00 | 195,80 | 195,80 | -2,10% | 6.166,00 |
| 03.11.2025 | 202,50 | 203,00 | 200,00 | 200,00 | -1,48% | 3.986,00 |
| 31.10.2025 | 203,50 | 206,00 | 202,50 | 203,00 | -0,25% | 6.189,00 |
| 30.10.2025 | 204,00 | 204,00 | 201,00 | 203,50 | 0,74% | 4.578,00 |
| 29.10.2025 | 203,50 | 206,50 | 201,00 | 202,00 | -0,98% | 5.251,00 |
| 28.10.2025 | 204,50 | 206,00 | 202,00 | 204,00 | 0,00% | 4.495,00 |
| 27.10.2025 | 202,50 | 205,00 | 202,00 | 204,00 | 0,25% | 4.283,00 |
| 24.10.2025 | 205,50 | 205,50 | 203,00 | 203,50 | -0,73% | 4.719,00 |
| 23.10.2025 | 199,40 | 205,50 | 199,40 | 205,00 | 3,12% | 4.468,00 |
| 22.10.2025 | 199,00 | 200,00 | 197,40 | 198,80 | 0,30% | 4.588,00 |
| 21.10.2025 | 199,00 | 201,50 | 197,80 | 198,20 | -0,70% | 3.938,00 |
| 20.10.2025 | 200,00 | 204,00 | 199,60 | 199,60 | 0,10% | 6.133,00 |
| 17.10.2025 | 199,20 | 200,50 | 196,60 | 199,40 | 0,20% | 8.959,00 |
| 16.10.2025 | 202,00 | 202,00 | 199,00 | 199,00 | -1,24% | 6.386,00 |
| 15.10.2025 | 204,50 | 207,00 | 201,50 | 201,50 | -0,98% | 5.177,00 |
| 14.10.2025 | 202,00 | 205,00 | 199,80 | 203,50 | 0,99% | 5.200,00 |
| 13.10.2025 | 201,50 | 206,00 | 201,50 | 201,50 | 0,50% | 7.600,00 |