127,907CHF
-0,78%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 128,60 | 129,20 | 125,60 | 127,60 | -1,02% | 5.271,00 |
| 25.05.2026 | 128,59 | 128,93 | 128,59 | 128,91 | 0,55% | - |
| 22.05.2026 | 129,00 | 130,40 | 128,00 | 128,20 | -0,62% | 6.116,00 |
| 21.05.2026 | 129,20 | 131,20 | 126,80 | 129,00 | -0,15% | 5.088,00 |
| 20.05.2026 | 126,20 | 131,00 | 124,00 | 129,20 | 2,54% | 6.298,00 |
| 19.05.2026 | 123,20 | 127,60 | 123,20 | 126,00 | 1,61% | 2.317,00 |
| 18.05.2026 | 121,80 | 125,60 | 121,40 | 124,00 | 0,16% | 5.405,00 |
| 15.05.2026 | 122,00 | 124,80 | 122,00 | 123,80 | 1,94% | 3.301,00 |
| 14.05.2026 | 122,38 | 122,73 | 121,44 | 121,44 | -0,29% | - |
| 13.05.2026 | 121,40 | 122,40 | 119,80 | 121,80 | 0,00% | 6.427,00 |
| 12.05.2026 | 122,00 | 123,00 | 120,00 | 121,80 | -0,49% | 3.169,00 |
| 11.05.2026 | 124,20 | 124,20 | 121,60 | 122,40 | -1,61% | 5.352,00 |
| 08.05.2026 | 125,20 | 125,20 | 123,40 | 124,40 | -0,96% | 4.408,00 |
| 07.05.2026 | 126,00 | 126,20 | 124,00 | 125,60 | 0,48% | 3.816,00 |
| 06.05.2026 | 125,00 | 127,60 | 124,00 | 125,00 | 0,16% | 5.301,00 |
| 05.05.2026 | 124,40 | 128,80 | 122,80 | 124,80 | 0,00% | 7.055,00 |
| 04.05.2026 | 123,40 | 126,60 | 123,40 | 124,80 | 0,65% | 3.796,00 |
| 30.04.2026 | 125,00 | 125,00 | 123,60 | 124,00 | -0,32% | 1.071,00 |
| 29.04.2026 | 126,00 | 126,00 | 124,40 | 124,40 | -0,80% | 3.799,00 |
| 28.04.2026 | 125,00 | 127,20 | 123,60 | 125,40 | 0,16% | 3.698,00 |
| 27.04.2026 | 125,00 | 126,00 | 122,80 | 125,20 | 0,97% | 5.266,00 |
| 24.04.2026 | 126,60 | 126,60 | 122,80 | 124,00 | -1,27% | 1.905,00 |
| 23.04.2026 | 127,80 | 128,20 | 124,80 | 125,60 | -2,18% | 3.531,00 |
| 22.04.2026 | 128,80 | 129,20 | 128,00 | 128,40 | -0,16% | 2.948,00 |
| 21.04.2026 | 129,20 | 129,60 | 127,60 | 128,60 | 0,31% | 6.164,00 |
| 20.04.2026 | 132,40 | 132,40 | 126,20 | 128,20 | -1,54% | 4.348,00 |
| 17.04.2026 | 132,40 | 133,40 | 129,20 | 130,20 | -1,66% | 3.415,00 |
| 16.04.2026 | 130,00 | 136,00 | 129,40 | 132,40 | 2,16% | 12.362,00 |
| 15.04.2026 | 129,40 | 130,00 | 127,80 | 129,60 | 0,93% | 6.569,00 |
| 14.04.2026 | 131,60 | 131,60 | 128,40 | 128,40 | -3,75% | 5.129,00 |
| 13.04.2026 | 135,00 | 135,00 | 129,80 | 133,40 | -1,33% | 5.327,00 |
| 10.04.2026 | 135,40 | 137,60 | 135,20 | 135,20 | 0,60% | 5.662,00 |
| 09.04.2026 | 140,20 | 140,20 | 132,20 | 134,40 | -4,00% | 8.902,00 |
| 08.04.2026 | 136,60 | 142,20 | 136,60 | 140,00 | 2,94% | 5.016,00 |
| 07.04.2026 | 134,60 | 138,40 | 134,60 | 136,00 | 1,34% | 4.225,00 |
| 02.04.2026 | 137,00 | 137,00 | 133,00 | 134,20 | -2,47% | 2.290,00 |
| 01.04.2026 | 133,40 | 137,60 | 132,40 | 137,60 | 3,61% | 8.583,00 |
| 31.03.2026 | 131,80 | 134,20 | 130,20 | 132,80 | 1,22% | 51.116,00 |
| 30.03.2026 | 129,40 | 131,20 | 128,60 | 131,20 | 2,02% | 6.828,00 |
| 27.03.2026 | 135,80 | 135,80 | 128,20 | 128,60 | -5,72% | 9.641,00 |
| 26.03.2026 | 138,20 | 138,60 | 136,20 | 136,40 | -1,59% | 7.561,00 |
| 25.03.2026 | 137,40 | 140,40 | 137,40 | 138,60 | 1,32% | 4.704,00 |
| 24.03.2026 | 137,20 | 138,20 | 135,80 | 136,80 | -0,73% | 7.362,00 |
| 23.03.2026 | 139,00 | 141,60 | 135,20 | 137,80 | -0,43% | 9.871,00 |
| 20.03.2026 | 137,20 | 140,60 | 136,00 | 138,40 | 1,17% | 8.591,00 |
| 19.03.2026 | 150,40 | 150,40 | 136,80 | 136,80 | -8,68% | 7.746,00 |
| 18.03.2026 | 158,80 | 159,40 | 149,00 | 149,80 | -5,31% | 3.797,00 |
| 17.03.2026 | 157,80 | 160,20 | 156,40 | 158,20 | 0,38% | 5.833,00 |
| 16.03.2026 | 161,00 | 161,00 | 157,60 | 157,60 | -1,75% | 3.946,00 |
| 13.03.2026 | 157,60 | 161,40 | 156,80 | 160,40 | 1,39% | 4.973,00 |
| 12.03.2026 | 156,80 | 160,20 | 156,80 | 158,20 | 0,51% | 5.455,00 |
| 11.03.2026 | 157,00 | 158,60 | 155,20 | 157,40 | 0,00% | 6.404,00 |
| 10.03.2026 | 163,00 | 163,60 | 157,00 | 157,40 | -3,08% | 8.219,00 |
| 09.03.2026 | 161,00 | 164,00 | 157,80 | 162,40 | 0,50% | 9.106,00 |
| 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 | 153,00 | 154,00 | -3,14% | 4.090,00 |
| 02.03.2026 | 161,60 | 161,60 | 156,40 | 159,00 | -1,24% | 4.012,00 |
| 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% | 7.019,00 |
| 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 | -0,48% | 5.137,00 |
| 30.01.2026 | 166,80 | 168,60 | 166,40 | 166,40 | -0,60% | 5.708,00 |
| 29.01.2026 | 168,20 | 168,80 | 166,40 | 167,40 | -0,83% | 6.372,00 |
| 28.01.2026 | 169,60 | 170,60 | 168,80 | 168,80 | -0,12% | 4.225,00 |
| 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 | 0,36% | 11.105,00 |
| 30.12.2025 | 165,00 | 165,00 | 163,20 | 164,80 | 0,00% | 2.872,00 |