172,326CHF
0,66%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 170,60 | 174,20 | 170,60 | 171,20 | 0,00% | 4.458,00 |
| 03.09.2026 | 163,80 | 172,80 | 163,20 | 171,20 | 5,16% | 6.109,00 |
| 02.09.2026 | 167,00 | 167,00 | 162,80 | 162,80 | -2,63% | 5.575,00 |
| 01.09.2026 | 162,40 | 168,00 | 160,60 | 167,20 | 2,58% | 4.769,00 |
| 31.08.2026 | 165,20 | 165,20 | 161,80 | 163,00 | -1,69% | 3.801,00 |
| 28.08.2026 | 166,00 | 167,20 | 164,60 | 165,80 | -0,48% | 1.432,00 |
| 27.08.2026 | 165,60 | 168,60 | 163,20 | 166,60 | 0,24% | 6.377,00 |
| 26.08.2026 | 165,00 | 171,00 | 164,20 | 166,20 | 0,12% | 7.535,00 |
| 25.08.2026 | 149,00 | 167,40 | 148,40 | 166,00 | 12,31% | 6.159,00 |
| 24.08.2026 | 146,40 | 149,80 | 146,00 | 147,80 | 0,54% | 4.893,00 |
| 21.08.2026 | 146,60 | 148,60 | 146,60 | 147,00 | -0,14% | 4.408,00 |
| 20.08.2026 | 149,00 | 150,20 | 147,20 | 147,20 | -1,21% | 4.836,00 |
| 19.08.2026 | 149,40 | 150,20 | 147,60 | 149,00 | -0,67% | 4.138,00 |
| 18.08.2026 | 149,00 | 152,00 | 147,80 | 150,00 | 0,27% | 5.109,00 |
| 17.08.2026 | 154,80 | 155,40 | 149,60 | 149,60 | -3,73% | 5.113,00 |
| 14.08.2026 | 150,80 | 156,20 | 150,80 | 155,40 | 2,64% | 4.297,00 |
| 13.08.2026 | 149,20 | 153,60 | 149,20 | 151,40 | 2,16% | 5.081,00 |
| 12.08.2026 | 147,60 | 149,60 | 146,60 | 148,20 | 0,27% | 3.996,00 |
| 11.08.2026 | 148,00 | 150,00 | 146,80 | 147,80 | -0,40% | 4.034,00 |
| 10.08.2026 | 152,00 | 152,00 | 146,40 | 148,40 | -1,33% | 5.261,00 |
| 07.08.2026 | 148,20 | 152,00 | 148,20 | 150,40 | 2,17% | 3.514,00 |
| 06.08.2026 | 144,40 | 148,80 | 144,40 | 147,20 | 2,36% | 5.061,00 |
| 05.08.2026 | 143,00 | 145,60 | 141,80 | 143,80 | 0,98% | 5.027,00 |
| 04.08.2026 | 141,80 | 143,40 | 138,60 | 142,40 | 0,00% | 4.256,00 |
| 03.08.2026 | 137,60 | 143,80 | 137,60 | 142,40 | 3,04% | 5.205,00 |
| 31.07.2026 | 139,40 | 141,40 | 137,80 | 138,20 | -0,43% | 4.523,00 |
| 30.07.2026 | 140,20 | 142,60 | 138,40 | 138,80 | -1,42% | 4.977,00 |
| 29.07.2026 | 135,60 | 142,00 | 135,40 | 140,80 | 3,38% | 8.448,00 |
| 28.07.2026 | 133,60 | 136,20 | 133,40 | 136,20 | 1,49% | 5.659,00 |
| 27.07.2026 | 130,60 | 135,00 | 130,60 | 134,20 | 3,07% | 3.557,00 |
| 24.07.2026 | 129,00 | 131,20 | 128,60 | 130,20 | 0,46% | 3.921,00 |
| 23.07.2026 | 132,20 | 133,00 | 129,60 | 129,60 | -2,56% | 4.471,00 |
| 22.07.2026 | 133,80 | 134,00 | 132,40 | 133,00 | -1,04% | 3.488,00 |
| 21.07.2026 | 135,20 | 135,20 | 133,00 | 134,40 | -1,03% | 4.549,00 |
| 20.07.2026 | 135,60 | 136,40 | 132,80 | 135,80 | 0,59% | 3.466,00 |
| 17.07.2026 | 136,80 | 137,20 | 134,40 | 135,00 | -1,46% | 7.574,00 |
| 16.07.2026 | 137,60 | 139,60 | 136,20 | 137,00 | 0,00% | 7.185,00 |
| 15.07.2026 | 138,20 | 138,40 | 135,00 | 137,00 | -0,15% | 5.298,00 |
| 14.07.2026 | 137,40 | 137,80 | 133,80 | 137,20 | -0,58% | 4.604,00 |
| 13.07.2026 | 134,40 | 139,80 | 134,40 | 138,00 | 2,22% | 10.018,00 |
| 10.07.2026 | 134,00 | 136,00 | 133,20 | 135,00 | 1,96% | 4.971,00 |
| 09.07.2026 | 130,80 | 133,40 | 130,80 | 132,40 | 1,38% | 2.738,00 |
| 08.07.2026 | 133,40 | 133,80 | 128,80 | 130,60 | -1,95% | 5.198,00 |
| 07.07.2026 | 130,60 | 135,20 | 130,60 | 133,20 | 1,99% | 4.753,00 |
| 06.07.2026 | 130,80 | 132,80 | 130,40 | 130,60 | -0,31% | 3.127,00 |
| 03.07.2026 | 130,40 | 132,20 | 130,20 | 131,00 | 0,61% | 3.590,00 |
| 02.07.2026 | 128,00 | 131,60 | 127,40 | 130,20 | 1,24% | 4.541,00 |
| 01.07.2026 | 125,40 | 130,40 | 124,20 | 128,60 | 3,21% | 6.284,00 |
| 30.06.2026 | 125,40 | 128,00 | 124,60 | 124,60 | -0,64% | 4.758,00 |
| 29.06.2026 | 125,60 | 126,60 | 125,00 | 125,40 | -0,32% | 2.322,00 |
| 26.06.2026 | 126,20 | 126,60 | 123,20 | 125,80 | -0,63% | 2.955,00 |
| 25.06.2026 | 127,40 | 127,80 | 125,20 | 126,60 | -0,94% | 4.888,00 |
| 24.06.2026 | 126,60 | 128,00 | 125,40 | 127,80 | 0,63% | 4.193,00 |
| 23.06.2026 | 128,20 | 129,20 | 127,00 | 127,00 | -1,24% | 3.482,00 |
| 22.06.2026 | 131,60 | 131,60 | 128,20 | 128,60 | -1,68% | 4.907,00 |
| 19.06.2026 | 133,60 | 133,60 | 128,80 | 130,80 | -2,53% | 28.661,00 |
| 18.06.2026 | 131,80 | 136,40 | 129,60 | 134,20 | 1,51% | 11.455,00 |
| 17.06.2026 | 129,40 | 133,60 | 128,60 | 132,20 | 2,48% | 5.266,00 |
| 16.06.2026 | 127,20 | 129,80 | 127,20 | 129,00 | 1,10% | 4.499,00 |
| 15.06.2026 | 126,00 | 129,20 | 126,00 | 127,60 | 2,08% | 4.740,00 |
| 12.06.2026 | 125,60 | 127,80 | 124,20 | 125,00 | -0,16% | 3.757,00 |
| 11.06.2026 | 127,00 | 128,20 | 124,40 | 125,20 | -1,73% | 3.088,00 |
| 10.06.2026 | 125,40 | 128,40 | 124,80 | 127,40 | 1,43% | 3.057,00 |
| 09.06.2026 | 128,20 | 128,20 | 125,20 | 125,60 | -1,72% | 3.300,00 |
| 08.06.2026 | 130,40 | 130,40 | 124,40 | 127,80 | -2,29% | 5.731,00 |
| 05.06.2026 | 131,80 | 134,20 | 130,00 | 130,80 | -0,46% | 4.656,00 |
| 04.06.2026 | 128,80 | 132,60 | 128,80 | 131,40 | 2,18% | 5.015,00 |
| 03.06.2026 | 131,60 | 132,80 | 128,60 | 128,60 | -2,58% | 4.007,00 |
| 02.06.2026 | 133,00 | 136,20 | 132,00 | 132,00 | -0,75% | 6.605,00 |
| 01.06.2026 | 130,20 | 134,20 | 130,20 | 133,00 | 2,47% | 5.313,00 |
| 29.05.2026 | 128,20 | 130,60 | 127,00 | 129,80 | 0,93% | 47.584,00 |
| 28.05.2026 | 128,00 | 129,40 | 125,80 | 128,60 | 0,47% | 4.429,00 |
| 27.05.2026 | 128,00 | 129,40 | 127,40 | 128,00 | 0,31% | 5.605,00 |
| 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 |