15,000€
10,70%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,23 | 15,43 | 15,10 | 15,13 | 2,54% | - |
| 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% | - |
| 30.09.2025 | 15,05 | 15,05 | 14,40 | 14,65 | -0,68% | - |
| 29.09.2025 | 14,83 | 15,05 | 14,73 | 14,75 | -0,34% | - |
| 26.09.2025 | 14,83 | 15,13 | 14,65 | 14,80 | 0,34% | - |
| 24.09.2025 | 15,05 | 15,13 | 14,75 | 14,75 | -0,67% | - |
| 23.09.2025 | 15,08 | 15,08 | 14,85 | 14,85 | 1,71% | - |
| 22.09.2025 | 14,55 | 15,10 | 14,55 | 14,60 | 0,69% | - |
| 19.09.2025 | 14,53 | 14,83 | 14,50 | 14,50 | 3,02% | - |
| 17.09.2025 | 14,30 | 14,38 | 14,08 | 14,08 | -3,76% | - |
| 16.09.2025 | 14,60 | 14,78 | 14,55 | 14,63 | 0,86% | - |
| 15.09.2025 | 14,60 | 14,78 | 14,50 | 14,50 | 0,69% | - |
| 12.09.2025 | 14,60 | 14,68 | 14,40 | 14,40 | 0,00% | - |
| 11.09.2025 | 14,48 | 14,73 | 14,40 | 14,40 | -0,35% | - |
| 10.09.2025 | 14,75 | 14,83 | 14,45 | 14,45 | 1,94% | - |
| 08.09.2025 | 14,13 | 14,18 | 14,10 | 14,18 | 2,35% | - |
| 05.09.2025 | 14,05 | 14,23 | 13,85 | 13,85 | -1,07% | - |
| 04.09.2025 | 13,88 | 14,15 | 13,80 | 14,00 | 3,32% | - |
| 03.09.2025 | 13,93 | 14,08 | 13,55 | 13,55 | 0,00% | - |
| 02.09.2025 | 13,90 | 14,10 | 13,55 | 13,55 | -0,37% | - |
| 01.09.2025 | 13,75 | 14,38 | 13,60 | 13,60 | 0,00% | - |
| 29.08.2025 | 13,85 | 13,90 | 13,60 | 13,60 | -1,09% | - |
| 28.08.2025 | 14,03 | 14,08 | 13,75 | 13,75 | -1,08% | - |
| 27.08.2025 | 13,95 | 14,35 | 13,85 | 13,90 | -0,36% | - |
| 26.08.2025 | 14,43 | 14,58 | 13,85 | 13,95 | -3,46% | - |
| 25.08.2025 | 14,60 | 14,73 | 14,43 | 14,45 | -1,03% | - |
| 22.08.2025 | 13,93 | 14,83 | 13,90 | 14,60 | 4,85% | - |
| 21.08.2025 | 13,58 | 14,08 | 13,55 | 13,93 | 2,58% | - |
| 20.08.2025 | 13,43 | 13,60 | 13,40 | 13,58 | 0,93% | - |
| 19.08.2025 | 13,38 | 13,45 | 13,30 | 13,45 | 0,37% | - |
| 18.08.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 15.08.2025 | 12,95 | 13,48 | 12,95 | 13,30 | 6,19% | - |
| 14.08.2025 | 12,90 | 12,98 | 12,28 | 12,53 | -2,15% | - |
| 13.08.2025 | 13,15 | 13,30 | 12,73 | 12,80 | -2,66% | - |
| 12.08.2025 | 13,35 | 13,38 | 13,15 | 13,15 | -1,50% | - |
| 11.08.2025 | 13,38 | 13,43 | 13,28 | 13,35 | -0,37% | - |
| 08.08.2025 | 13,33 | 13,40 | 13,25 | 13,40 | 1,13% | - |
| 07.08.2025 | 13,33 | 13,43 | 13,25 | 13,25 | -0,75% | - |
| 06.08.2025 | 13,33 | 13,35 | 13,18 | 13,35 | 0,38% | - |
| 05.08.2025 | 13,35 | 13,43 | 13,23 | 13,30 | -0,75% | - |
| 04.08.2025 | 13,03 | 13,40 | 13,03 | 13,40 | 2,68% | - |
| 01.08.2025 | 13,25 | 13,38 | 13,03 | 13,05 | -1,51% | - |
| 31.07.2025 | 13,18 | 13,25 | 13,10 | 13,25 | 0,57% | - |
| 30.07.2025 | 13,38 | 13,50 | 13,03 | 13,18 | -1,68% | - |
| 29.07.2025 | 12,98 | 13,43 | 12,98 | 13,40 | 3,08% | - |
| 28.07.2025 | 13,13 | 13,15 | 12,75 | 13,00 | -1,14% | - |
| 25.07.2025 | 13,38 | 13,50 | 13,05 | 13,15 | -1,50% | - |
| 24.07.2025 | 13,53 | 13,53 | 13,18 | 13,35 | -1,48% | - |
| 23.07.2025 | 13,85 | 13,85 | 13,35 | 13,55 | -1,81% | - |
| 22.07.2025 | 13,50 | 13,90 | 13,50 | 13,80 | 1,85% | - |
| 21.07.2025 | 13,13 | 13,55 | 13,13 | 13,55 | 3,24% | - |
| 18.07.2025 | 12,85 | 13,13 | 12,85 | 13,13 | 2,14% | - |
| 17.07.2025 | 12,45 | 12,88 | 12,38 | 12,85 | 2,80% | - |
| 16.07.2025 | 12,50 | 12,75 | 12,40 | 12,50 | -1,77% | - |
| 15.07.2025 | 12,50 | 12,90 | 12,50 | 12,73 | 1,80% | - |
| 14.07.2025 | 12,63 | 12,70 | 12,50 | 12,50 | 0,00% | - |
| 11.07.2025 | 12,70 | 13,00 | 12,50 | 12,50 | -0,79% | - |
| 10.07.2025 | 12,95 | 13,25 | 12,60 | 12,60 | -2,70% | - |
| 09.07.2025 | 13,03 | 13,03 | 12,88 | 12,95 | -0,58% | - |
| 08.07.2025 | 12,90 | 13,05 | 12,88 | 13,03 | 0,97% | - |
| 07.07.2025 | 12,73 | 13,08 | 12,73 | 12,90 | 1,18% | - |
| 04.07.2025 | 12,80 | 12,90 | 12,70 | 12,75 | -0,78% | - |
| 03.07.2025 | 12,35 | 12,85 | 12,35 | 12,85 | 1,98% | - |
| 02.07.2025 | 12,93 | 12,95 | 12,53 | 12,60 | -2,70% | - |
| 01.07.2025 | 13,45 | 13,65 | 12,90 | 12,95 | -3,00% | - |
| 30.06.2025 | 13,35 | 13,55 | 13,25 | 13,35 | 0,00% | - |
| 27.06.2025 | 12,95 | 13,35 | 12,95 | 13,35 | 1,14% | - |
| 26.06.2025 | 12,75 | 13,23 | 12,75 | 13,20 | 1,54% | - |
| 25.06.2025 | 13,03 | 13,05 | 12,98 | 13,00 | 0,00% | - |
| 24.06.2025 | 12,93 | 13,13 | 12,93 | 13,00 | 0,39% | - |
| 23.06.2025 | 12,78 | 12,95 | 12,68 | 12,95 | 1,17% | - |
| 20.06.2025 | 12,80 | 12,80 | 12,78 | 12,80 | 0,20% | - |
| 19.06.2025 | 12,78 | 12,83 | 12,68 | 12,78 | -0,20% | - |
| 18.06.2025 | 12,45 | 12,80 | 12,45 | 12,80 | 0,79% | - |
| 17.06.2025 | 12,68 | 12,70 | 12,43 | 12,70 | 0,00% | - |
| 16.06.2025 | 12,43 | 12,70 | 12,43 | 12,70 | 2,21% | - |
| 13.06.2025 | 12,43 | 12,50 | 12,28 | 12,43 | -0,20% | - |
| 12.06.2025 | 12,20 | 12,45 | 12,20 | 12,45 | 0,40% | - |
| 11.06.2025 | 11,85 | 12,40 | 11,85 | 12,40 | 2,90% | - |
| 10.06.2025 | 11,75 | 12,10 | 11,63 | 12,05 | 0,63% | - |
| 09.06.2025 | 11,95 | 12,15 | 11,90 | 11,98 | -1,44% | - |
| 06.06.2025 | 12,20 | 12,28 | 12,05 | 12,15 | -0,82% | - |
| 05.06.2025 | 12,10 | 12,33 | 12,03 | 12,25 | 1,24% | - |
| 04.06.2025 | 12,10 | 12,20 | 12,08 | 12,10 | -0,82% | - |
| 03.06.2025 | 12,10 | 12,20 | 12,05 | 12,20 | 0,83% | - |
| 02.06.2025 | 12,05 | 12,25 | 12,05 | 12,10 | 0,41% | - |
| 30.05.2025 | 12,15 | 12,25 | 11,93 | 12,05 | -0,82% | - |
| 29.05.2025 | 12,15 | 12,20 | 12,15 | 12,15 | -0,41% | - |
| 28.05.2025 | 12,35 | 12,65 | 12,13 | 12,20 | -1,21% | - |
| 27.05.2025 | 12,05 | 12,45 | 12,05 | 12,35 | 2,49% | - |
| 26.05.2025 | 11,80 | 12,35 | 11,80 | 12,05 | 0,42% | - |