14,550€
-0,34%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,60 | 14,73 | 14,58 | 14,58 | -0,17% | - |
| 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% | - |
| 23.05.2025 | 11,90 | 12,18 | 11,90 | 12,00 | -1,44% | - |
| 22.05.2025 | 12,05 | 12,25 | 11,95 | 12,18 | -0,61% | - |
| 21.05.2025 | 12,25 | 12,33 | 12,13 | 12,25 | 0,00% | - |
| 20.05.2025 | 12,20 | 12,63 | 12,20 | 12,25 | 0,41% | - |
| 19.05.2025 | 11,70 | 12,30 | 11,70 | 12,20 | 4,27% | - |
| 16.05.2025 | 12,00 | 12,20 | 11,70 | 11,70 | -4,10% | - |
| 15.05.2025 | 12,05 | 12,45 | 12,05 | 12,20 | -0,41% | - |
| 14.05.2025 | 12,00 | 12,68 | 12,00 | 12,25 | 2,08% | - |
| 13.05.2025 | 11,75 | 12,13 | 11,75 | 12,00 | 0,42% | - |
| 12.05.2025 | 11,90 | 12,13 | 11,90 | 11,95 | -1,24% | - |
| 09.05.2025 | 11,90 | 12,53 | 11,90 | 12,10 | 0,00% | - |
| 08.05.2025 | 11,58 | 12,25 | 11,35 | 12,10 | 4,76% | - |
| 07.05.2025 | 11,85 | 12,05 | 11,53 | 11,55 | -3,35% | - |
| 06.05.2025 | 11,80 | 12,08 | 11,75 | 11,95 | -0,42% | - |
| 05.05.2025 | 11,83 | 12,00 | 11,78 | 12,00 | 0,42% | - |
| 02.05.2025 | 11,55 | 11,95 | 11,55 | 11,95 | 3,46% | - |
| 30.04.2025 | 11,63 | 11,78 | 11,55 | 11,55 | -1,07% | - |
| 29.04.2025 | 11,15 | 11,68 | 11,15 | 11,68 | 2,86% | - |
| 28.04.2025 | 11,80 | 11,80 | 11,28 | 11,35 | -3,81% | - |
| 25.04.2025 | 11,53 | 11,93 | 11,53 | 11,80 | 1,29% | - |
| 24.04.2025 | 11,75 | 11,88 | 11,63 | 11,65 | -0,43% | - |
| 23.04.2025 | 11,78 | 11,80 | 11,60 | 11,70 | -0,64% | - |
| 22.04.2025 | 11,93 | 11,93 | 11,73 | 11,78 | 1,73% | - |
| 17.04.2025 | 11,75 | 11,95 | 11,58 | 11,58 | -3,14% | - |
| 16.04.2025 | 11,90 | 12,50 | 11,88 | 11,95 | -1,24% | - |
| 15.04.2025 | 12,13 | 12,25 | 11,98 | 12,10 | -0,82% | - |
| 14.04.2025 | 12,00 | 12,23 | 12,00 | 12,20 | 2,31% | - |
| 11.04.2025 | 12,35 | 12,55 | 11,90 | 11,93 | -3,25% | - |
| 10.04.2025 | 12,00 | 12,58 | 12,00 | 12,33 | 6,48% | - |
| 09.04.2025 | 12,30 | 12,33 | 11,58 | 11,58 | -6,09% | - |
| 08.04.2025 | 11,45 | 12,63 | 11,33 | 12,33 | 5,57% | - |
| 07.04.2025 | 11,50 | 11,68 | 10,70 | 11,68 | 3,09% | - |
| 04.04.2025 | 11,90 | 11,93 | 11,10 | 11,33 | -5,03% | - |
| 03.04.2025 | 11,95 | 12,53 | 11,93 | 11,93 | -1,04% | - |