12,325€
0,61%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 12,38 | 12,50 | 12,10 | 12,43 | -0,60% | - |
| 20.03.2026 | 12,80 | 13,43 | 12,50 | 12,50 | -2,34% | - |
| 19.03.2026 | 12,95 | 13,15 | 12,80 | 12,80 | -1,54% | - |
| 18.03.2026 | 13,38 | 13,53 | 13,00 | 13,00 | -2,26% | - |
| 17.03.2026 | 13,45 | 13,78 | 13,30 | 13,30 | -1,48% | - |
| 16.03.2026 | 13,60 | 13,70 | 13,35 | 13,50 | -0,55% | - |
| 13.03.2026 | 13,38 | 13,68 | 13,33 | 13,58 | 1,50% | - |
| 12.03.2026 | 13,35 | 13,48 | 13,33 | 13,38 | -0,74% | - |
| 11.03.2026 | 13,23 | 13,48 | 13,13 | 13,48 | 2,28% | - |
| 10.03.2026 | 13,05 | 13,43 | 13,05 | 13,18 | 0,38% | - |
| 09.03.2026 | 12,83 | 13,18 | 12,83 | 13,13 | -0,19% | - |
| 06.03.2026 | 13,40 | 13,45 | 13,10 | 13,15 | -1,50% | - |
| 05.03.2026 | 13,40 | 13,55 | 13,35 | 13,35 | -0,74% | - |
| 04.03.2026 | 13,45 | 13,58 | 13,38 | 13,45 | -0,37% | - |
| 03.03.2026 | 13,78 | 13,95 | 13,38 | 13,50 | -2,53% | - |
| 02.03.2026 | 14,08 | 14,20 | 13,78 | 13,85 | -2,64% | - |
| 27.02.2026 | 14,25 | 14,30 | 13,95 | 14,23 | 1,25% | 34,00 |
| 26.02.2026 | 14,00 | 14,43 | 13,80 | 14,05 | 0,18% | - |
| 25.02.2026 | 13,60 | 14,08 | 13,58 | 14,03 | 3,13% | - |
| 24.02.2026 | 13,60 | 13,60 | 13,30 | 13,60 | 0,00% | - |
| 23.02.2026 | 13,05 | 13,70 | 13,05 | 13,60 | 4,21% | - |
| 20.02.2026 | 13,38 | 13,50 | 13,03 | 13,05 | -2,43% | - |
| 19.02.2026 | 13,05 | 13,73 | 12,90 | 13,38 | 2,10% | - |
| 18.02.2026 | 12,90 | 13,13 | 12,88 | 13,10 | 1,55% | - |
| 17.02.2026 | 12,93 | 12,98 | 12,88 | 12,90 | -0,19% | - |
| 16.02.2026 | 12,95 | 13,08 | 12,88 | 12,93 | 0,19% | - |
| 13.02.2026 | 12,90 | 13,08 | 12,83 | 12,90 | 1,57% | - |
| 12.02.2026 | 13,18 | 13,33 | 12,70 | 12,70 | -3,61% | - |
| 11.02.2026 | 13,50 | 13,50 | 13,13 | 13,18 | -2,41% | - |
| 10.02.2026 | 13,35 | 13,50 | 13,35 | 13,50 | 1,12% | - |
| 09.02.2026 | 13,45 | 13,53 | 13,35 | 13,35 | 1,14% | - |
| 06.02.2026 | 13,28 | 13,43 | 13,20 | 13,20 | -0,38% | - |
| 05.02.2026 | 13,48 | 13,55 | 13,23 | 13,25 | -1,49% | - |
| 04.02.2026 | 13,65 | 13,88 | 13,38 | 13,45 | 0,37% | - |
| 03.02.2026 | 14,00 | 14,00 | 13,40 | 13,40 | -3,07% | - |
| 02.02.2026 | 13,73 | 13,95 | 13,73 | 13,83 | 0,18% | - |
| 30.01.2026 | 14,03 | 14,25 | 13,78 | 13,80 | -1,78% | - |
| 29.01.2026 | 14,08 | 14,13 | 14,03 | 14,05 | 1,08% | - |
| 28.01.2026 | 14,35 | 14,40 | 13,90 | 13,90 | -2,80% | - |
| 27.01.2026 | 14,55 | 14,60 | 14,30 | 14,30 | -1,89% | - |
| 26.01.2026 | 14,63 | 14,65 | 14,33 | 14,58 | 1,22% | - |
| 23.01.2026 | 14,55 | 14,70 | 14,40 | 14,40 | 0,35% | - |
| 22.01.2026 | 13,98 | 14,60 | 13,93 | 14,35 | 3,05% | - |
| 21.01.2026 | 14,00 | 14,18 | 13,83 | 13,93 | 0,91% | - |
| 20.01.2026 | 14,30 | 14,50 | 13,80 | 13,80 | -3,66% | - |
| 19.01.2026 | 14,80 | 14,90 | 14,33 | 14,33 | -3,86% | - |
| 16.01.2026 | 14,93 | 15,03 | 14,88 | 14,90 | 0,00% | - |
| 15.01.2026 | 14,55 | 14,93 | 14,48 | 14,90 | 2,41% | - |
| 14.01.2026 | 14,30 | 14,58 | 14,28 | 14,55 | 1,93% | - |
| 13.01.2026 | 14,50 | 14,53 | 14,25 | 14,28 | -1,21% | - |
| 12.01.2026 | 14,68 | 14,70 | 14,45 | 14,45 | -0,34% | - |
| 09.01.2026 | 14,78 | 14,85 | 14,50 | 14,50 | -1,86% | - |
| 08.01.2026 | 14,70 | 14,80 | 14,58 | 14,78 | 0,34% | - |
| 07.01.2026 | 14,25 | 14,75 | 14,20 | 14,73 | 5,18% | - |
| 06.01.2026 | 14,23 | 14,23 | 14,00 | 14,00 | 0,00% | - |
| 05.01.2026 | 14,43 | 14,48 | 13,90 | 14,00 | -1,41% | - |
| 02.01.2026 | 14,23 | 14,48 | 14,20 | 14,20 | 3,65% | - |
| 30.12.2025 | 13,95 | 14,23 | 13,70 | 13,70 | 3,40% | - |
| 29.12.2025 | 13,25 | 13,98 | 13,25 | 13,25 | 0,76% | - |
| 23.12.2025 | 13,15 | 13,68 | 13,15 | 13,15 | 0,96% | - |
| 16.12.2025 | 13,03 | 13,08 | 12,98 | 13,03 | 2,16% | - |
| 09.12.2025 | 13,05 | 13,13 | 12,75 | 12,75 | -0,78% | - |
| 05.12.2025 | 13,05 | 13,10 | 12,85 | 12,85 | -1,91% | - |
| 04.12.2025 | 12,95 | 13,23 | 12,90 | 13,10 | 3,56% | - |
| 03.12.2025 | 13,00 | 13,30 | 12,65 | 12,65 | -0,78% | - |
| 02.12.2025 | 13,10 | 13,18 | 12,75 | 12,75 | 1,19% | - |
| 01.12.2025 | 12,78 | 13,38 | 12,60 | 12,60 | 1,61% | - |
| 27.11.2025 | 12,00 | 12,43 | 11,93 | 12,40 | 0,00% | - |
| 24.11.2025 | 13,05 | 13,50 | 12,40 | 12,40 | -8,49% | - |
| 17.11.2025 | 14,20 | 14,35 | 13,55 | 13,55 | -1,09% | - |
| 14.11.2025 | 14,20 | 14,23 | 13,70 | 13,70 | -1,79% | - |
| 13.11.2025 | 14,18 | 14,48 | 13,95 | 13,95 | 0,72% | - |
| 12.11.2025 | 13,80 | 14,28 | 13,80 | 13,85 | 2,21% | - |
| 11.11.2025 | 13,83 | 14,28 | 13,55 | 13,55 | 0,00% | - |
| 10.11.2025 | 14,10 | 14,25 | 13,55 | 13,55 | -4,58% | - |
| 07.11.2025 | 14,38 | 14,55 | 14,00 | 14,20 | 0,71% | - |
| 05.11.2025 | 13,98 | 14,55 | 13,70 | 14,10 | -3,09% | - |
| 03.11.2025 | 14,80 | 15,25 | 14,10 | 14,55 | 0,00% | - |
| 31.10.2025 | 15,15 | 15,28 | 14,55 | 14,55 | 0,34% | - |
| 30.10.2025 | 14,88 | 15,20 | 14,50 | 14,50 | -1,36% | - |
| 29.10.2025 | 15,25 | 15,25 | 14,70 | 14,70 | -2,65% | - |
| 28.10.2025 | 15,38 | 15,40 | 15,10 | 15,10 | -0,33% | - |
| 24.10.2025 | 15,50 | 15,73 | 15,15 | 15,15 | 0,00% | - |
| 23.10.2025 | 15,25 | 15,63 | 15,15 | 15,15 | -0,66% | - |
| 22.10.2025 | 15,50 | 15,63 | 15,23 | 15,25 | -0,65% | - |
| 21.10.2025 | 15,75 | 15,78 | 15,33 | 15,35 | -1,29% | - |
| 20.10.2025 | 15,88 | 15,95 | 15,55 | 15,55 | -1,27% | - |
| 17.10.2025 | 15,38 | 16,15 | 15,18 | 15,75 | 4,30% | - |
| 16.10.2025 | 15,05 | 15,40 | 14,88 | 15,10 | -0,33% | - |
| 15.10.2025 | 15,23 | 15,43 | 15,00 | 15,15 | 2,71% | - |
| 14.10.2025 | 14,68 | 14,78 | 14,68 | 14,75 | 8,86% | - |
| 13.10.2025 | 14,70 | 14,80 | 13,55 | 13,55 | -6,87% | - |
| 10.10.2025 | 14,78 | 14,85 | 14,30 | 14,55 | 1,04% | - |
| 09.10.2025 | 14,40 | 14,85 | 14,40 | 14,40 | 0,70% | - |
| 08.10.2025 | 13,38 | 14,33 | 13,35 | 14,30 | 8,33% | - |
| 07.10.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -3,30% | - |
| 06.10.2025 | 14,08 | 14,10 | 13,43 | 13,65 | 0,37% | - |
| 03.10.2025 | 14,25 | 14,35 | 13,60 | 13,60 | -3,55% | - |
| 02.10.2025 | 14,58 | 14,75 | 14,10 | 14,10 | -2,08% | - |
| 01.10.2025 | 14,58 | 14,65 | 14,35 | 14,40 | -1,71% | - |