176,291CHF
-4,50%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 184,60 | 185,20 | 173,00 | 176,00 | -4,66% | 8.560,00 |
| 03.04.2025 | 184,60 | 185,40 | 183,80 | 184,60 | 0,00% | 4.675,00 |
| 02.04.2025 | 182,00 | 184,60 | 180,60 | 184,60 | 2,10% | 2.346,00 |
| 01.04.2025 | 178,80 | 181,40 | 177,40 | 180,80 | 1,01% | 3.995,00 |
| 31.03.2025 | 182,00 | 182,00 | 177,40 | 179,00 | -1,43% | 3.949,00 |
| 28.03.2025 | 182,80 | 182,80 | 181,00 | 181,60 | -1,20% | 2.515,00 |
| 27.03.2025 | 184,60 | 186,60 | 182,60 | 183,80 | -0,11% | 1.795,00 |
| 26.03.2025 | 186,40 | 186,40 | 182,60 | 184,00 | -0,76% | 4.175,00 |
| 25.03.2025 | 182,60 | 187,00 | 182,60 | 185,40 | 2,09% | 2.302,00 |
| 24.03.2025 | 180,60 | 185,20 | 180,60 | 181,60 | 0,55% | 4.451,00 |
| 21.03.2025 | 183,20 | 184,60 | 180,60 | 180,60 | -2,06% | 18.752,00 |
| 20.03.2025 | 184,20 | 185,20 | 182,00 | 184,40 | -0,54% | 1.329,00 |
| 19.03.2025 | 184,00 | 185,40 | 183,80 | 185,40 | 0,22% | 1.717,00 |
| 18.03.2025 | 184,80 | 185,80 | 182,00 | 185,00 | -0,32% | 3.623,00 |
| 17.03.2025 | 192,20 | 193,60 | 183,80 | 185,60 | -3,43% | 4.177,00 |
| 14.03.2025 | 190,00 | 193,80 | 190,00 | 192,20 | 0,52% | 2.264,00 |
| 13.03.2025 | 189,40 | 191,20 | 188,20 | 191,20 | 0,31% | 2.247,00 |
| 12.03.2025 | 189,20 | 193,00 | 188,60 | 190,60 | 1,38% | 3.243,00 |
| 11.03.2025 | 195,00 | 195,00 | 186,00 | 188,00 | -4,18% | 5.067,00 |
| 10.03.2025 | 197,00 | 197,00 | 189,60 | 196,20 | -1,11% | 6.760,00 |
| 07.03.2025 | 199,40 | 199,40 | 194,60 | 198,40 | 0,00% | 17.554,00 |
| 06.03.2025 | 199,80 | 203,50 | 197,00 | 198,40 | -0,10% | 4.081,00 |
| 05.03.2025 | 201,00 | 205,00 | 193,80 | 198,60 | -3,12% | 13.786,00 |
| 04.03.2025 | 210,50 | 211,50 | 204,50 | 205,00 | -3,07% | 2.094,00 |
| 03.03.2025 | 210,50 | 215,00 | 210,50 | 211,50 | 1,20% | 2.387,00 |
| 28.02.2025 | 206,00 | 211,50 | 204,00 | 209,00 | 0,72% | 6.836,00 |
| 27.02.2025 | 208,50 | 209,50 | 202,50 | 207,50 | -1,19% | 3.119,00 |
| 26.02.2025 | 210,50 | 211,50 | 209,00 | 210,00 | -0,94% | 26.152,00 |
| 25.02.2025 | 210,00 | 214,50 | 210,00 | 212,00 | 0,24% | 2.816,00 |
| 24.02.2025 | 203,50 | 213,00 | 203,50 | 211,50 | 3,42% | 8.346,00 |
| 21.02.2025 | 202,00 | 205,50 | 201,50 | 204,50 | 0,49% | 1.693,00 |
| 20.02.2025 | 207,00 | 209,50 | 203,00 | 203,50 | -2,40% | 2.714,00 |
| 19.02.2025 | 206,00 | 209,50 | 206,00 | 208,50 | 1,46% | 1.902,00 |
| 18.02.2025 | 206,00 | 208,00 | 203,50 | 205,50 | -0,24% | 16.181,00 |
| 17.02.2025 | 206,50 | 209,00 | 203,50 | 206,00 | -0,96% | 3.341,00 |
| 14.02.2025 | 207,00 | 210,00 | 205,00 | 208,00 | -0,24% | 3.491,00 |
| 13.02.2025 | 211,50 | 211,50 | 207,50 | 208,50 | -2,11% | 2.207,00 |
| 12.02.2025 | 198,60 | 218,00 | 198,60 | 213,00 | 5,97% | 5.368,00 |
| 11.02.2025 | 198,20 | 202,00 | 195,60 | 201,00 | 1,41% | 9.783,00 |
| 10.02.2025 | 199,20 | 199,60 | 194,00 | 198,20 | -0,50% | 11.437,00 |
| 07.02.2025 | 190,00 | 202,00 | 189,40 | 199,20 | 6,07% | 8.109,00 |
| 06.02.2025 | 184,80 | 188,00 | 184,80 | 187,80 | 1,62% | 1.100,00 |
| 05.02.2025 | 185,60 | 185,80 | 183,20 | 184,80 | -1,07% | 18.501,00 |
| 04.02.2025 | 186,80 | 187,20 | 185,80 | 186,80 | -0,64% | 990,00 |
| 03.02.2025 | 185,00 | 189,00 | 182,60 | 188,00 | 0,86% | 11.773,00 |
| 31.01.2025 | 183,40 | 188,60 | 181,40 | 186,40 | 1,30% | 3.518,00 |
| 30.01.2025 | 184,20 | 185,00 | 182,40 | 184,00 | -0,54% | 1.247,00 |
| 29.01.2025 | 181,20 | 185,40 | 181,20 | 185,00 | 1,87% | 1.244,00 |
| 28.01.2025 | 180,20 | 181,60 | 180,00 | 181,60 | 1,23% | 4.547,00 |
| 27.01.2025 | 179,40 | 181,60 | 177,80 | 179,40 | -0,33% | 745,00 |
| 24.01.2025 | 179,80 | 181,00 | 178,80 | 180,00 | 0,11% | 1.077,00 |
| 23.01.2025 | 175,60 | 180,60 | 175,20 | 179,80 | 1,70% | 2.505,00 |
| 22.01.2025 | 180,00 | 181,60 | 175,20 | 176,80 | -2,21% | 1.901,00 |
| 21.01.2025 | 181,40 | 182,60 | 180,20 | 180,80 | 0,00% | 1.241,00 |
| 20.01.2025 | 180,80 | 183,00 | 180,00 | 180,80 | -0,44% | 3.637,00 |
| 17.01.2025 | 179,60 | 181,60 | 179,20 | 181,60 | 1,11% | 1.747,00 |
| 16.01.2025 | 179,80 | 180,40 | 178,60 | 179,60 | -0,77% | 2.630,00 |
| 15.01.2025 | 177,80 | 183,00 | 177,80 | 181,00 | 1,80% | 1.139,00 |
| 14.01.2025 | 177,80 | 178,20 | 174,80 | 177,80 | 0,00% | 10.117,00 |
| 13.01.2025 | 180,60 | 180,60 | 176,20 | 177,80 | -1,66% | 23.580,00 |
| 10.01.2025 | 180,80 | 182,20 | 179,60 | 180,80 | 0,67% | 1.234,00 |
| 09.01.2025 | 178,40 | 179,60 | 175,20 | 179,60 | 0,11% | 2.331,00 |
| 08.01.2025 | 179,40 | 179,80 | 178,20 | 179,40 | -0,66% | 4.194,00 |
| 07.01.2025 | 181,80 | 183,40 | 180,60 | 180,60 | -1,42% | 2.930,00 |
| 06.01.2025 | 185,60 | 185,60 | 180,00 | 183,20 | -1,19% | 2.647,00 |
| 03.01.2025 | 181,00 | 185,40 | 179,60 | 185,40 | 2,73% | 2.809,00 |
| 02.01.2025 | 180,45 | 180,69 | 179,69 | 180,48 | -0,73% | - |
| 30.12.2024 | 179,60 | 182,80 | 179,60 | 181,80 | 1,56% | 2.997,00 |
| 27.12.2024 | 176,40 | 180,00 | 176,20 | 179,00 | 0,56% | 1.661,00 |
| 23.12.2024 | 177,60 | 181,00 | 177,00 | 178,00 | 0,00% | 2.690,00 |
| 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 |