13,275€
-0,56%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 13,50 | 13,65 | 13,30 | 13,50 | 0,00% | - |
| 01.07.2026 | 13,10 | 13,58 | 13,10 | 13,50 | 3,05% | - |
| 30.06.2026 | 13,28 | 13,30 | 13,05 | 13,10 | -1,13% | - |
| 29.06.2026 | 13,35 | 13,50 | 13,23 | 13,25 | -0,38% | - |
| 26.06.2026 | 13,43 | 13,53 | 13,18 | 13,30 | -0,75% | - |
| 25.06.2026 | 13,25 | 13,55 | 13,23 | 13,40 | 1,13% | - |
| 24.06.2026 | 13,65 | 13,70 | 13,23 | 13,25 | -2,39% | - |
| 23.06.2026 | 13,80 | 13,90 | 13,28 | 13,58 | -1,63% | - |
| 22.06.2026 | 13,58 | 13,88 | 13,50 | 13,80 | 3,76% | - |
| 19.06.2026 | 13,55 | 13,55 | 13,30 | 13,30 | -0,37% | - |
| 18.06.2026 | 13,50 | 13,58 | 13,35 | 13,35 | -0,74% | - |
| 17.06.2026 | 13,58 | 13,58 | 13,40 | 13,45 | -0,55% | - |
| 16.06.2026 | 13,65 | 13,70 | 13,50 | 13,53 | -0,73% | - |
| 15.06.2026 | 13,95 | 13,95 | 13,48 | 13,63 | -1,09% | - |
| 12.06.2026 | 13,90 | 14,18 | 13,75 | 13,78 | -0,72% | 900,00 |
| 11.06.2026 | 13,70 | 13,90 | 13,45 | 13,88 | 1,46% | - |
| 10.06.2026 | 13,58 | 13,75 | 13,50 | 13,68 | 0,74% | - |
| 09.06.2026 | 13,55 | 13,78 | 13,48 | 13,58 | 0,00% | - |
| 08.06.2026 | 13,78 | 13,85 | 13,48 | 13,58 | -1,63% | - |
| 05.06.2026 | 13,98 | 14,03 | 13,80 | 13,80 | -1,25% | - |
| 04.06.2026 | 13,98 | 14,00 | 13,83 | 13,98 | 0,18% | - |
| 03.06.2026 | 13,90 | 14,20 | 13,85 | 13,95 | 0,00% | - |
| 02.06.2026 | 14,10 | 14,33 | 13,85 | 13,95 | -0,53% | - |
| 01.06.2026 | 13,63 | 14,33 | 13,63 | 14,03 | 2,19% | - |
| 29.05.2026 | 13,53 | 13,80 | 13,53 | 13,73 | 1,48% | - |
| 28.05.2026 | 13,88 | 13,98 | 13,53 | 13,53 | -2,70% | - |
| 27.05.2026 | 13,90 | 14,05 | 13,75 | 13,90 | 0,18% | - |
| 26.05.2026 | 13,65 | 13,90 | 13,65 | 13,88 | 1,65% | - |
| 25.05.2026 | 13,20 | 13,70 | 13,15 | 13,65 | 4,20% | - |
| 22.05.2026 | 13,25 | 13,40 | 13,08 | 13,10 | -0,76% | - |
| 21.05.2026 | 13,03 | 13,33 | 12,93 | 13,20 | 0,96% | - |
| 20.05.2026 | 12,65 | 13,10 | 12,65 | 13,08 | 3,36% | - |
| 19.05.2026 | 12,98 | 13,10 | 12,65 | 12,65 | -2,32% | - |
| 18.05.2026 | 12,78 | 13,15 | 12,75 | 12,95 | 1,17% | - |
| 15.05.2026 | 12,75 | 12,90 | 12,75 | 12,80 | 0,00% | - |
| 14.05.2026 | 12,80 | 12,85 | 12,75 | 12,80 | 0,20% | - |
| 13.05.2026 | 12,90 | 13,08 | 12,75 | 12,78 | -0,58% | - |
| 12.05.2026 | 12,90 | 12,98 | 12,80 | 12,85 | -0,77% | - |
| 11.05.2026 | 12,93 | 12,98 | 12,68 | 12,95 | -0,19% | - |
| 08.05.2026 | 12,65 | 12,98 | 12,63 | 12,98 | 2,57% | - |
| 07.05.2026 | 12,55 | 12,75 | 12,55 | 12,65 | 0,80% | - |
| 06.05.2026 | 12,70 | 12,90 | 12,55 | 12,55 | -0,59% | - |
| 05.05.2026 | 12,90 | 12,95 | 12,58 | 12,63 | -2,32% | - |
| 04.05.2026 | 12,53 | 13,18 | 12,48 | 12,93 | 3,40% | - |
| 30.04.2026 | 12,35 | 12,78 | 12,30 | 12,50 | 0,81% | - |
| 29.04.2026 | 12,43 | 13,20 | 12,18 | 12,40 | 0,40% | - |
| 28.04.2026 | 12,35 | 12,58 | 12,33 | 12,35 | 0,20% | - |
| 27.04.2026 | 12,53 | 12,55 | 12,28 | 12,33 | -1,99% | 2.080,00 |
| 24.04.2026 | 12,60 | 12,60 | 12,45 | 12,58 | 0,00% | - |
| 23.04.2026 | 12,73 | 12,85 | 12,58 | 12,58 | -1,95% | - |
| 22.04.2026 | 13,03 | 13,20 | 12,80 | 12,83 | -0,58% | - |
| 21.04.2026 | 12,70 | 13,10 | 12,68 | 12,90 | 1,78% | - |
| 20.04.2026 | 12,53 | 12,78 | 12,50 | 12,68 | 1,40% | - |
| 17.04.2026 | 12,60 | 12,78 | 12,50 | 12,50 | 0,81% | - |
| 16.04.2026 | 12,68 | 12,78 | 12,40 | 12,40 | -1,98% | - |
| 15.04.2026 | 12,73 | 12,83 | 12,60 | 12,65 | -0,59% | - |
| 14.04.2026 | 12,70 | 12,83 | 12,63 | 12,73 | 0,39% | - |
| 13.04.2026 | 13,25 | 13,40 | 12,30 | 12,68 | -5,76% | - |
| 10.04.2026 | 13,95 | 13,95 | 13,13 | 13,45 | -2,18% | - |
| 09.04.2026 | 13,45 | 13,98 | 13,43 | 13,75 | 2,04% | - |
| 08.04.2026 | 13,70 | 13,73 | 13,10 | 13,48 | 1,70% | - |
| 07.04.2026 | 13,10 | 13,43 | 13,08 | 13,25 | 1,15% | - |
| 02.04.2026 | 12,58 | 13,15 | 12,58 | 13,10 | 2,34% | - |
| 01.04.2026 | 12,85 | 13,08 | 12,75 | 12,80 | 0,59% | - |
| 31.03.2026 | 12,60 | 12,90 | 12,53 | 12,73 | 1,60% | - |
| 30.03.2026 | 12,58 | 12,65 | 12,45 | 12,53 | -0,60% | - |
| 27.03.2026 | 12,95 | 13,03 | 12,50 | 12,60 | -3,26% | - |
| 26.03.2026 | 12,18 | 13,05 | 12,15 | 13,03 | 6,76% | - |
| 25.03.2026 | 12,38 | 12,95 | 12,18 | 12,20 | -0,20% | - |
| 24.03.2026 | 12,35 | 12,80 | 12,20 | 12,23 | -1,61% | - |
| 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% | - |