179,035CHF
0,02%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 178,40 | 180,20 | 174,60 | 178,00 | -0,56% | 3.857,00 |
| 19.12.2024 | 172,80 | 180,40 | 170,20 | 179,00 | 3,47% | 26.671,00 |
| 18.12.2024 | 170,80 | 173,80 | 170,20 | 173,00 | 0,70% | 2.302,00 |
| 17.12.2024 | 172,80 | 173,20 | 170,60 | 171,80 | -1,15% | 1.891,00 |
| 16.12.2024 | 172,40 | 175,00 | 170,60 | 173,80 | 0,46% | 1.992,00 |
| 13.12.2024 | 172,40 | 173,60 | 172,40 | 173,00 | -0,12% | 578,00 |
| 12.12.2024 | 172,00 | 174,20 | 170,40 | 173,20 | 0,12% | 3.064,00 |
| 11.12.2024 | 172,60 | 173,00 | 169,20 | 173,00 | -0,35% | 3.476,00 |
| 10.12.2024 | 171,40 | 174,60 | 170,60 | 173,60 | 0,81% | 1.941,00 |
| 09.12.2024 | 173,40 | 173,40 | 171,60 | 172,20 | -1,03% | 1.345,00 |
| 06.12.2024 | 171,60 | 175,20 | 169,80 | 174,00 | 1,87% | 3.326,00 |
| 05.12.2024 | 168,40 | 171,00 | 168,00 | 170,80 | 1,18% | 1.542,00 |
| 04.12.2024 | 168,80 | 168,80 | 165,60 | 168,80 | 0,24% | 2.270,00 |
| 03.12.2024 | 159,40 | 169,40 | 159,00 | 168,40 | 5,25% | 163.039,00 |
| 02.12.2024 | 159,20 | 160,60 | 158,80 | 160,00 | -0,25% | 842,00 |
| 29.11.2024 | 159,00 | 160,80 | 158,00 | 160,40 | 0,50% | 1.630,00 |
| 28.11.2024 | 158,80 | 160,00 | 156,80 | 159,60 | 0,88% | 2.609,00 |
| 27.11.2024 | 154,00 | 158,20 | 152,80 | 158,20 | 2,33% | 1.421,00 |
| 26.11.2024 | 153,60 | 154,60 | 152,00 | 154,60 | 0,26% | 1.375,00 |
| 25.11.2024 | 158,80 | 158,80 | 153,20 | 154,20 | -3,26% | 1.912,00 |
| 22.11.2024 | 152,60 | 159,40 | 152,60 | 159,40 | 5,07% | 2.995,00 |
| 21.11.2024 | 158,11 | 160,03 | 151,71 | 151,71 | -5,18% | - |
| 20.11.2024 | 156,40 | 160,00 | 154,80 | 160,00 | 2,70% | 2.838,00 |
| 19.11.2024 | 155,00 | 156,60 | 153,00 | 155,80 | 0,26% | 2.203,00 |
| 18.11.2024 | 155,60 | 155,60 | 153,80 | 155,40 | 0,52% | 625,00 |
| 15.11.2024 | 154,20 | 155,60 | 153,00 | 154,60 | 0,65% | 1.207,00 |
| 14.11.2024 | 150,40 | 153,60 | 150,40 | 153,60 | 1,72% | 901,00 |
| 13.11.2024 | 151,40 | 151,80 | 149,60 | 151,00 | 0,13% | 2.134,00 |
| 12.11.2024 | 150,80 | 151,00 | 149,80 | 150,80 | 0,00% | 1.088,00 |
| 11.11.2024 | 148,20 | 150,80 | 148,20 | 150,80 | 1,34% | 2.610,00 |
| 08.11.2024 | 147,80 | 148,80 | 147,00 | 148,80 | 0,27% | 428,00 |
| 07.11.2024 | 148,00 | 149,40 | 147,40 | 148,40 | 0,68% | 718,00 |
| 06.11.2024 | 149,40 | 149,60 | 146,80 | 147,40 | -1,73% | 798,00 |
| 05.11.2024 | 145,20 | 150,60 | 145,20 | 150,00 | 3,16% | 2.645,00 |
| 04.11.2024 | 146,80 | 147,80 | 145,00 | 145,40 | -0,55% | 1.509,00 |
| 01.11.2024 | 147,60 | 147,60 | 145,00 | 146,20 | -1,35% | 1.360,00 |
| 31.10.2024 | 148,80 | 149,00 | 146,80 | 148,20 | -0,80% | 1.093,00 |
| 30.10.2024 | 151,00 | 151,00 | 147,00 | 149,40 | -1,45% | 1.274,00 |
| 29.10.2024 | 148,00 | 151,80 | 147,40 | 151,60 | 2,43% | 1.642,00 |
| 28.10.2024 | 147,60 | 148,00 | 146,60 | 148,00 | 0,27% | 517,00 |
| 25.10.2024 | 147,60 | 147,60 | 147,60 | 147,60 | 0,68% | 534,00 |
| 24.10.2024 | 145,20 | 147,80 | 145,20 | 146,60 | 1,38% | 899,00 |
| 23.10.2024 | 147,00 | 147,00 | 143,80 | 144,60 | -1,63% | 1.123,00 |
| 22.10.2024 | 147,00 | 147,00 | 143,60 | 147,00 | -0,41% | 778,00 |
| 21.10.2024 | 147,20 | 147,60 | 145,40 | 147,60 | -0,14% | 1.094,00 |
| 18.10.2024 | 144,00 | 147,80 | 144,00 | 147,80 | 3,07% | 1.012,00 |
| 17.10.2024 | 141,00 | 143,40 | 140,00 | 143,40 | 1,70% | 778,00 |
| 16.10.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 1,53% | 355,00 |
| 15.10.2024 | 137,51 | 140,93 | 137,51 | 138,88 | -0,08% | - |
| 14.10.2024 | 141,80 | 142,00 | 137,40 | 139,00 | -2,66% | 2.053,00 |
| 11.10.2024 | 144,20 | 144,20 | 142,00 | 142,80 | -1,38% | 1.098,00 |
| 10.10.2024 | 142,60 | 145,60 | 142,20 | 144,80 | 1,26% | 1.213,00 |
| 09.10.2024 | 138,00 | 143,00 | 138,00 | 143,00 | 3,17% | 1.365,00 |
| 08.10.2024 | 142,20 | 142,20 | 138,60 | 138,60 | -2,81% | 439,00 |
| 07.10.2024 | 142,40 | 143,40 | 140,20 | 142,60 | -0,14% | 1.186,00 |
| 04.10.2024 | 138,00 | 142,80 | 137,80 | 142,80 | 3,18% | 1.042,00 |
| 03.10.2024 | 139,40 | 139,40 | 136,80 | 138,40 | -0,29% | 633,00 |
| 02.10.2024 | 141,00 | 141,00 | 137,20 | 138,80 | -1,98% | 1.120,00 |
| 01.10.2024 | 141,00 | 141,60 | 140,00 | 141,60 | 0,00% | 1.024,00 |
| 30.09.2024 | 141,80 | 142,40 | 138,80 | 141,60 | -0,56% | 1.906,00 |
| 27.09.2024 | 139,20 | 144,00 | 139,00 | 142,40 | 0,99% | 1.898,00 |
| 26.09.2024 | 138,20 | 141,00 | 138,20 | 141,00 | 2,47% | 769,00 |
| 25.09.2024 | 135,40 | 137,80 | 135,40 | 137,60 | 1,18% | 602,00 |
| 24.09.2024 | 136,80 | 137,40 | 135,00 | 136,00 | -0,73% | 1.195,00 |
| 23.09.2024 | 135,00 | 137,80 | 135,00 | 137,00 | 1,03% | 1.036,00 |
| 20.09.2024 | 139,00 | 140,40 | 135,60 | 135,60 | -2,02% | 4.950,00 |
| 19.09.2024 | 134,20 | 139,80 | 134,20 | 138,40 | 2,67% | 1.309,00 |
| 18.09.2024 | 137,20 | 137,20 | 133,80 | 134,80 | -2,18% | 1.896,00 |
| 17.09.2024 | 137,20 | 139,60 | 137,20 | 137,80 | 0,29% | 694,00 |
| 16.09.2024 | 137,40 | 138,20 | 136,00 | 137,40 | -0,72% | 1.558,00 |
| 13.09.2024 | 135,60 | 139,60 | 134,60 | 138,40 | 1,76% | 906,00 |
| 12.09.2024 | 133,60 | 137,40 | 133,60 | 136,00 | 1,49% | 1.629,00 |
| 11.09.2024 | 137,60 | 137,60 | 134,00 | 134,00 | -3,04% | 1.830,00 |
| 10.09.2024 | 136,80 | 138,20 | 135,00 | 138,20 | 0,58% | 1.608,00 |
| 09.09.2024 | 135,80 | 139,20 | 135,80 | 137,40 | 0,73% | 1.343,00 |
| 06.09.2024 | 142,60 | 142,60 | 136,40 | 136,40 | -4,75% | 1.575,00 |
| 05.09.2024 | 144,00 | 145,40 | 143,20 | 143,20 | -0,83% | 1.853,00 |
| 04.09.2024 | 145,80 | 146,20 | 142,60 | 144,40 | -0,96% | 1.410,00 |
| 03.09.2024 | 143,00 | 145,80 | 143,00 | 145,80 | 1,96% | 2.844,00 |
| 02.09.2024 | 145,80 | 145,80 | 143,00 | 143,00 | -2,32% | 2.196,00 |
| 30.08.2024 | 142,80 | 147,80 | 142,60 | 146,40 | 2,95% | 5.259,00 |
| 29.08.2024 | 145,40 | 145,60 | 142,20 | 142,20 | -1,80% | 2.333,00 |
| 28.08.2024 | 152,60 | 153,00 | 142,60 | 144,80 | -4,36% | 15.695,00 |
| 27.08.2024 | 148,00 | 155,60 | 145,40 | 151,40 | -4,90% | 3.849,00 |
| 26.08.2024 | 160,20 | 160,20 | 159,20 | 159,20 | -1,00% | 752,00 |
| 23.08.2024 | 160,60 | 161,20 | 160,20 | 160,80 | 0,00% | 1.714,00 |
| 22.08.2024 | 159,60 | 161,80 | 158,40 | 160,80 | 0,37% | 2.378,00 |
| 21.08.2024 | 160,00 | 161,20 | 159,20 | 160,20 | 0,12% | 1.542,00 |
| 20.08.2024 | 161,40 | 162,00 | 158,80 | 160,00 | -0,25% | 3.056,00 |
| 19.08.2024 | 159,40 | 160,40 | 157,80 | 160,40 | 0,25% | 3.710,00 |
| 16.08.2024 | 158,20 | 160,60 | 157,20 | 160,00 | 0,76% | 1.819,00 |
| 15.08.2024 | 156,80 | 158,80 | 156,60 | 158,80 | 0,89% | 829,00 |
| 14.08.2024 | 158,40 | 158,40 | 157,20 | 157,40 | -1,01% | 542,00 |
| 13.08.2024 | 159,60 | 159,60 | 155,40 | 159,00 | -0,75% | 2.312,00 |
| 12.08.2024 | 158,20 | 161,80 | 158,00 | 160,20 | 1,65% | 2.716,00 |
| 09.08.2024 | 162,00 | 162,00 | 156,60 | 157,60 | -2,48% | 1.783,00 |
| 08.08.2024 | 159,20 | 162,80 | 157,80 | 161,60 | 1,76% | 5.845,00 |
| 07.08.2024 | 153,80 | 161,20 | 153,40 | 158,80 | 3,66% | 2.224,00 |
| 06.08.2024 | 150,40 | 153,40 | 150,40 | 153,20 | 1,73% | 1.492,00 |
| 05.08.2024 | 151,80 | 152,20 | 144,80 | 150,60 | -2,59% | 4.664,00 |