15,200€
-0,65%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,70 | 15,30 | 14,60 | 15,30 | 6,99% | 16.124,00 |
| 13.10.2025 | 14,75 | 14,85 | 14,30 | 14,30 | -2,39% | 6.680,00 |
| 10.10.2025 | 14,80 | 14,80 | 14,65 | 14,65 | -1,35% | 3.639,00 |
| 09.10.2025 | 14,70 | 14,85 | 14,70 | 14,85 | 1,37% | 4.059,00 |
| 08.10.2025 | 13,50 | 14,65 | 13,50 | 14,65 | 9,74% | 9.028,00 |
| 07.10.2025 | 13,45 | 13,45 | 13,25 | 13,35 | -1,11% | 6.791,00 |
| 06.10.2025 | 14,00 | 14,10 | 13,50 | 13,50 | -4,26% | 9.255,00 |
| 03.10.2025 | 14,30 | 14,30 | 13,80 | 14,10 | -1,74% | 9.420,00 |
| 02.10.2025 | 14,65 | 14,80 | 14,30 | 14,35 | -2,05% | 4.058,00 |
| 01.10.2025 | 14,35 | 14,65 | 14,35 | 14,65 | 2,09% | 1.466,00 |
| 30.09.2025 | 14,40 | 14,75 | 14,35 | 14,35 | -4,01% | 3.490,00 |
| 29.09.2025 | 14,95 | 15,05 | 14,70 | 14,95 | -0,33% | 4.468,00 |
| 26.09.2025 | 14,95 | 15,10 | 14,70 | 15,00 | 0,67% | 14.956,00 |
| 25.09.2025 | 14,90 | 15,00 | 14,80 | 14,90 | -0,67% | 33.324,00 |
| 24.09.2025 | 15,05 | 15,15 | 14,80 | 15,00 | 0,00% | 9.343,00 |
| 23.09.2025 | 14,95 | 15,10 | 14,90 | 15,00 | 0,33% | 5.852,00 |
| 22.09.2025 | 14,80 | 15,10 | 14,75 | 14,95 | 1,01% | 8.811,00 |
| 19.09.2025 | 14,60 | 14,85 | 14,40 | 14,80 | 1,72% | 10.835,00 |
| 18.09.2025 | 13,90 | 14,55 | 13,90 | 14,55 | 5,43% | 5.633,00 |
| 17.09.2025 | 14,30 | 14,35 | 13,80 | 13,80 | -3,16% | 5.635,00 |
| 16.09.2025 | 14,75 | 14,75 | 14,25 | 14,25 | -3,39% | 11.874,00 |
| 15.09.2025 | 14,70 | 14,80 | 14,60 | 14,75 | 0,68% | 4.743,00 |
| 12.09.2025 | 14,55 | 14,65 | 14,50 | 14,65 | 0,69% | 2.370,00 |
| 11.09.2025 | 14,65 | 14,70 | 14,55 | 14,55 | 0,69% | 1.158,00 |
| 10.09.2025 | 14,80 | 14,85 | 14,45 | 14,45 | -1,70% | 6.008,00 |
| 09.09.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 2,80% | 4.786,00 |
| 08.09.2025 | 14,15 | 14,45 | 14,15 | 14,30 | 1,42% | 10.095,00 |
| 05.09.2025 | 14,10 | 14,20 | 14,10 | 14,10 | 0,71% | 3.516,00 |
| 04.09.2025 | 13,95 | 14,20 | 13,95 | 14,00 | 1,45% | 2.759,00 |
| 03.09.2025 | 13,80 | 14,05 | 13,80 | 13,80 | 0,00% | 4.578,00 |
| 02.09.2025 | 14,00 | 14,05 | 13,80 | 13,80 | -0,36% | 2.795,00 |
| 01.09.2025 | 13,80 | 14,15 | 13,80 | 13,85 | 1,47% | 3.346,00 |
| 29.08.2025 | 13,85 | 13,95 | 13,60 | 13,65 | -0,73% | 4.972,00 |
| 28.08.2025 | 13,95 | 14,05 | 13,75 | 13,75 | -1,08% | 1.316,00 |
| 27.08.2025 | 14,20 | 14,20 | 13,90 | 13,90 | 0,36% | 1.885,00 |
| 26.08.2025 | 14,40 | 14,60 | 13,80 | 13,85 | -4,15% | 4.992,00 |
| 25.08.2025 | 14,80 | 14,80 | 14,40 | 14,45 | -2,69% | 11.024,00 |
| 22.08.2025 | 14,00 | 14,85 | 13,95 | 14,85 | 6,07% | 26.211,00 |
| 21.08.2025 | 13,55 | 14,05 | 13,55 | 14,00 | 3,32% | 8.093,00 |
| 20.08.2025 | 13,45 | 13,60 | 13,30 | 13,55 | 0,74% | 12.992,00 |
| 19.08.2025 | 13,40 | 13,45 | 13,25 | 13,45 | 0,37% | 7.068,00 |
| 18.08.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 0,37% | 4.167,00 |
| 15.08.2025 | 12,90 | 13,40 | 12,90 | 13,35 | 3,89% | 10.138,00 |
| 14.08.2025 | 12,85 | 13,05 | 12,40 | 12,85 | 0,39% | 19.105,00 |
| 13.08.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -2,29% | 8.900,00 |
| 12.08.2025 | 13,35 | 13,40 | 13,10 | 13,10 | -1,87% | 3.381,00 |
| 11.08.2025 | 13,40 | 13,40 | 13,25 | 13,35 | -0,37% | 4.021,00 |
| 08.08.2025 | 13,40 | 13,40 | 13,30 | 13,40 | 1,13% | 4.512,00 |
| 07.08.2025 | 13,35 | 13,40 | 13,25 | 13,25 | -0,75% | 3.833,00 |
| 06.08.2025 | 13,30 | 13,35 | 13,20 | 13,35 | 0,38% | 2.210,00 |
| 05.08.2025 | 13,40 | 13,40 | 13,20 | 13,30 | -0,75% | 5.474,00 |
| 04.08.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 2,68% | 3.073,00 |
| 01.08.2025 | 13,30 | 13,30 | 13,05 | 13,05 | -1,14% | 5.320,00 |
| 31.07.2025 | 13,20 | 13,30 | 13,10 | 13,20 | 0,76% | 2.546,00 |
| 30.07.2025 | 13,55 | 13,55 | 13,05 | 13,10 | -2,24% | 4.474,00 |
| 29.07.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 3,08% | 4.045,00 |
| 28.07.2025 | 13,05 | 13,10 | 12,80 | 13,00 | -1,14% | 9.364,00 |
| 25.07.2025 | 13,35 | 13,35 | 13,10 | 13,15 | -1,50% | 4.252,00 |
| 24.07.2025 | 13,30 | 13,45 | 13,20 | 13,35 | -1,48% | 6.112,00 |
| 23.07.2025 | 13,80 | 13,80 | 13,40 | 13,55 | -1,81% | 7.325,00 |
| 22.07.2025 | 13,55 | 13,95 | 13,55 | 13,80 | 1,85% | 6.847,00 |
| 21.07.2025 | 13,20 | 13,55 | 13,20 | 13,55 | 3,04% | 5.682,00 |
| 18.07.2025 | 12,95 | 13,15 | 12,90 | 13,15 | 1,94% | 6.271,00 |
| 17.07.2025 | 12,50 | 12,95 | 12,35 | 12,90 | 3,20% | 5.299,00 |
| 16.07.2025 | 12,70 | 12,70 | 12,45 | 12,50 | -1,96% | 4.010,00 |
| 15.07.2025 | 12,55 | 12,85 | 12,55 | 12,75 | 2,00% | 4.330,00 |
| 14.07.2025 | 12,55 | 12,75 | 12,50 | 12,50 | 0,00% | 3.250,00 |
| 11.07.2025 | 12,75 | 12,80 | 12,50 | 12,50 | -0,79% | 5.297,00 |
| 10.07.2025 | 13,00 | 13,10 | 12,60 | 12,60 | -2,33% | 2.719,00 |
| 09.07.2025 | 12,85 | 13,00 | 12,85 | 12,90 | 0,39% | 1.828,00 |
| 08.07.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -0,77% | 1.263,00 |
| 07.07.2025 | 12,80 | 12,95 | 12,80 | 12,95 | 1,57% | 2.982,00 |
| 04.07.2025 | 12,85 | 12,95 | 12,75 | 12,75 | -0,78% | 3.737,00 |
| 03.07.2025 | 12,60 | 12,85 | 12,60 | 12,85 | 1,98% | 2.861,00 |
| 02.07.2025 | 12,95 | 12,95 | 12,60 | 12,60 | -2,70% | 6.700,00 |
| 01.07.2025 | 13,45 | 13,50 | 12,95 | 12,95 | -3,00% | 2.495,00 |
| 30.06.2025 | 13,30 | 13,55 | 13,30 | 13,35 | 0,00% | 10.873,00 |
| 27.06.2025 | 13,20 | 13,35 | 13,20 | 13,35 | 1,14% | 7.415,00 |
| 26.06.2025 | 13,10 | 13,20 | 13,00 | 13,20 | 1,54% | 8.944,00 |
| 25.06.2025 | 13,00 | 13,10 | 12,95 | 13,00 | 0,00% | 6.577,00 |
| 24.06.2025 | 12,95 | 13,10 | 12,90 | 13,00 | 0,39% | 4.868,00 |
| 23.06.2025 | 12,75 | 12,95 | 12,70 | 12,95 | 1,17% | 7.916,00 |
| 20.06.2025 | 12,80 | 12,80 | 12,78 | 12,80 | 0,00% | - |
| 19.06.2025 | 12,80 | 12,80 | 12,65 | 12,80 | 0,00% | 3.798,00 |
| 18.06.2025 | 12,75 | 12,80 | 12,60 | 12,80 | 0,79% | 7.245,00 |
| 17.06.2025 | 12,50 | 12,70 | 12,40 | 12,70 | 0,00% | 8.173,00 |
| 16.06.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 5.181,00 |
| 13.06.2025 | 12,45 | 12,50 | 12,30 | 12,50 | 0,40% | 6.483,00 |
| 12.06.2025 | 12,40 | 12,50 | 12,30 | 12,45 | 0,40% | 3.244,00 |
| 11.06.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 2,90% | 4.069,00 |
| 10.06.2025 | 11,95 | 12,05 | 11,65 | 12,05 | 0,84% | 38.800,00 |
| 09.06.2025 | 12,15 | 12,15 | 11,90 | 11,95 | -1,65% | 2.330,00 |
| 06.06.2025 | 12,30 | 12,30 | 12,05 | 12,15 | -0,82% | 2.981,00 |
| 05.06.2025 | 12,05 | 12,30 | 12,05 | 12,25 | 1,24% | 2.059,00 |
| 04.06.2025 | 12,05 | 12,20 | 12,05 | 12,10 | -0,82% | 2.707,00 |
| 03.06.2025 | 12,10 | 12,20 | 12,05 | 12,20 | 0,83% | 3.988,00 |
| 02.06.2025 | 12,05 | 12,15 | 12,05 | 12,10 | 0,41% | 4.620,00 |
| 30.05.2025 | 12,15 | 12,30 | 11,95 | 12,05 | -1,23% | 5.950,00 |
| 29.05.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 0,00% | - |
| 28.05.2025 | 12,40 | 12,65 | 12,10 | 12,20 | -1,21% | 6.113,00 |