138,201CHF
-0,14%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 138,27 | 138,27 | 135,92 | 138,01 | -0,28% | - |
| 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 |
| 02.08.2024 | 159,80 | 159,80 | 152,80 | 154,60 | -3,14% | 3.246,00 |
| 01.08.2024 | 160,97 | 162,05 | 159,61 | 159,61 | -1,23% | - |
| 31.07.2024 | 161,80 | 165,00 | 160,80 | 161,60 | -0,62% | 3.299,00 |
| 30.07.2024 | 161,80 | 162,60 | 160,40 | 162,60 | 0,12% | 884,00 |
| 29.07.2024 | 162,60 | 163,20 | 161,60 | 162,40 | -0,25% | 765,00 |
| 26.07.2024 | 165,00 | 165,00 | 162,80 | 162,80 | -1,33% | 951,00 |
| 25.07.2024 | 164,40 | 165,00 | 160,60 | 165,00 | -0,36% | 2.647,00 |
| 24.07.2024 | 159,20 | 167,00 | 159,20 | 165,60 | 4,28% | 2.686,00 |
| 23.07.2024 | 158,60 | 158,80 | 156,60 | 158,80 | 0,51% | 3.284,00 |
| 22.07.2024 | 160,60 | 160,60 | 157,20 | 158,00 | -1,74% | 5.210,00 |
| 19.07.2024 | 161,40 | 161,80 | 160,00 | 160,80 | 0,00% | 869,00 |
| 18.07.2024 | 162,60 | 163,40 | 160,80 | 160,80 | -0,74% | 1.747,00 |
| 17.07.2024 | 164,60 | 164,60 | 161,40 | 162,00 | -1,22% | 1.885,00 |
| 16.07.2024 | 162,60 | 164,00 | 162,20 | 164,00 | 1,23% | 2.118,00 |
| 15.07.2024 | 162,00 | 163,60 | 160,00 | 162,00 | -0,37% | 3.301,00 |
| 12.07.2024 | 163,00 | 163,00 | 162,00 | 162,60 | 0,12% | 572,00 |
| 11.07.2024 | 164,80 | 164,80 | 160,80 | 162,40 | -1,81% | 2.201,00 |
| 10.07.2024 | 167,00 | 167,60 | 165,40 | 165,40 | -1,31% | 2.917,00 |
| 09.07.2024 | 167,00 | 167,80 | 166,40 | 167,60 | 0,00% | 1.274,00 |
| 08.07.2024 | 162,60 | 167,60 | 162,60 | 167,60 | 2,70% | 2.384,00 |
| 05.07.2024 | 165,60 | 166,00 | 161,40 | 163,20 | -1,81% | 1.619,00 |
| 04.07.2024 | 165,20 | 168,80 | 165,00 | 166,20 | 0,24% | 2.629,00 |
| 03.07.2024 | 164,00 | 167,00 | 163,80 | 165,80 | 1,10% | 596,00 |
| 02.07.2024 | 164,40 | 164,40 | 159,00 | 164,00 | -0,61% | 2.013,00 |
| 01.07.2024 | 162,60 | 167,00 | 162,60 | 165,00 | 1,48% | 3.387,00 |
| 28.06.2024 | 168,20 | 168,20 | 162,60 | 162,60 | -3,44% | 5.722,00 |
| 27.06.2024 | 164,80 | 168,40 | 164,20 | 168,40 | 1,81% | 4.930,00 |
| 26.06.2024 | 166,60 | 167,80 | 164,80 | 165,40 | -0,36% | 4.027,00 |
| 25.06.2024 | 169,60 | 169,60 | 164,00 | 166,00 | -1,78% | 5.407,00 |
| 24.06.2024 | 165,00 | 171,20 | 165,00 | 169,00 | 2,30% | 5.338,00 |
| 21.06.2024 | 166,80 | 168,00 | 165,20 | 165,20 | -1,31% | 3.175,00 |
| 20.06.2024 | 160,60 | 168,40 | 160,60 | 167,40 | 4,62% | 22.599,00 |
| 19.06.2024 | 161,80 | 163,00 | 159,40 | 160,00 | -0,74% | 1.515,00 |
| 18.06.2024 | 160,80 | 162,20 | 158,40 | 161,20 | 0,62% | 1.489,00 |
| 17.06.2024 | 157,00 | 162,00 | 155,80 | 160,20 | 2,43% | 5.042,00 |
| 14.06.2024 | 158,00 | 158,40 | 154,00 | 156,40 | -2,13% | 2.440,00 |
| 13.06.2024 | 162,80 | 162,80 | 159,80 | 159,80 | -2,32% | 830,00 |
| 12.06.2024 | 162,60 | 164,00 | 160,80 | 163,60 | 0,99% | 1.831,00 |
| 11.06.2024 | 164,60 | 164,60 | 162,00 | 162,00 | -1,94% | 1.319,00 |
| 10.06.2024 | 165,00 | 165,20 | 162,60 | 165,20 | 0,24% | 2.967,00 |
| 07.06.2024 | 160,80 | 164,80 | 160,00 | 164,80 | 2,11% | 2.778,00 |
| 06.06.2024 | 166,80 | 167,40 | 161,20 | 161,40 | -3,24% | 1.251,00 |
| 05.06.2024 | 157,40 | 168,80 | 156,80 | 166,80 | 5,57% | 10.079,00 |
| 04.06.2024 | 157,60 | 158,00 | 156,60 | 158,00 | 0,25% | 3.014,00 |
| 03.06.2024 | 158,00 | 158,60 | 156,40 | 157,60 | -0,63% | 9.575,00 |
| 31.05.2024 | 156,60 | 158,60 | 155,00 | 158,60 | 1,67% | 11.530,00 |
| 30.05.2024 | 155,00 | 156,60 | 154,60 | 156,00 | 0,26% | 5.107,00 |
| 29.05.2024 | 154,00 | 156,40 | 153,60 | 155,60 | 0,91% | 2.077,00 |
| 28.05.2024 | 154,60 | 155,80 | 154,20 | 154,20 | 0,13% | 5.721,00 |
| 27.05.2024 | 154,40 | 154,40 | 151,20 | 154,00 | 0,13% | 2.377,00 |
| 24.05.2024 | 153,00 | 155,00 | 151,80 | 153,80 | -0,13% | 32.659,00 |
| 23.05.2024 | 151,60 | 154,00 | 151,60 | 154,00 | 1,18% | 2.358,00 |
| 22.05.2024 | 155,40 | 155,60 | 152,00 | 152,20 | -2,44% | 3.286,00 |
| 21.05.2024 | 149,60 | 156,00 | 149,60 | 156,00 | 3,72% | 15.687,00 |
| 17.05.2024 | 150,40 | 151,20 | 147,60 | 150,40 | -0,27% | 2.399,00 |
| 16.05.2024 | 149,20 | 152,60 | 149,20 | 150,80 | 1,07% | 1.435,00 |
| 15.05.2024 | 148,60 | 149,80 | 148,40 | 149,20 | 0,13% | 600,00 |
| 14.05.2024 | 148,40 | 149,40 | 147,20 | 149,00 | 0,00% | 3.309,00 |
| 13.05.2024 | 148,80 | 149,00 | 147,80 | 149,00 | -0,27% | 1.911,00 |
| 10.05.2024 | 147,80 | 149,40 | 147,80 | 149,40 | 0,81% | 886,00 |
| 08.05.2024 | 147,00 | 149,80 | 147,00 | 148,20 | 1,09% | 1.483,00 |
| 07.05.2024 | 149,20 | 149,20 | 144,40 | 146,60 | -1,35% | 2.019,00 |
| 06.05.2024 | 147,60 | 149,00 | 146,40 | 148,60 | 0,41% | 1.448,00 |
| 03.05.2024 | 142,00 | 148,40 | 141,40 | 148,00 | 5,11% | 2.929,00 |
| 02.05.2024 | 142,40 | 143,00 | 140,80 | 140,80 | -1,54% | 1.673,00 |
| 30.04.2024 | 142,60 | 143,00 | 141,00 | 143,00 | -0,14% | 2.641,00 |
| 29.04.2024 | 141,40 | 143,20 | 139,00 | 143,20 | 0,85% | 3.214,00 |
| 26.04.2024 | 141,60 | 142,00 | 140,00 | 142,00 | 0,71% | 3.609,00 |
| 25.04.2024 | 148,60 | 148,60 | 141,00 | 141,00 | -4,73% | 1.730,00 |