14,650€
-1,35%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,73 | 14,73 | 14,63 | 14,63 | -1,52% | - |
| 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 |
| 27.05.2025 | 12,15 | 12,35 | 12,10 | 12,35 | 2,49% | 56.602,00 |
| 26.05.2025 | 12,00 | 12,20 | 12,00 | 12,05 | 0,42% | 4.704,00 |
| 23.05.2025 | 11,80 | 12,20 | 11,80 | 12,00 | -0,83% | 1.186,00 |
| 22.05.2025 | 12,20 | 12,25 | 12,05 | 12,10 | -1,22% | 2.116,00 |
| 21.05.2025 | 12,30 | 12,35 | 12,20 | 12,25 | 0,00% | 1.274,00 |
| 20.05.2025 | 12,20 | 12,65 | 12,20 | 12,25 | 0,41% | 5.613,00 |
| 19.05.2025 | 11,70 | 12,30 | 11,70 | 12,20 | 4,27% | 3.376,00 |
| 16.05.2025 | 12,20 | 12,20 | 11,65 | 11,70 | -4,10% | 6.663,00 |
| 15.05.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,41% | 1.743,00 |
| 14.05.2025 | 12,05 | 12,75 | 12,05 | 12,25 | 2,08% | 5.436,00 |
| 13.05.2025 | 11,90 | 12,20 | 11,80 | 12,00 | 0,42% | 16.671,00 |
| 12.05.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -1,24% | 1.872,00 |
| 09.05.2025 | 12,10 | 12,50 | 12,00 | 12,10 | 0,00% | 6.780,00 |
| 08.05.2025 | 11,40 | 12,30 | 11,40 | 12,10 | 4,76% | 12.056,00 |
| 07.05.2025 | 11,85 | 12,10 | 11,50 | 11,55 | -3,35% | 13.829,00 |
| 06.05.2025 | 12,00 | 12,10 | 11,85 | 11,95 | -0,42% | 6.106,00 |
| 05.05.2025 | 11,95 | 12,00 | 11,75 | 12,00 | 0,42% | 4.973,00 |
| 02.05.2025 | 11,60 | 11,95 | 11,60 | 11,95 | 3,46% | 4.702,00 |
| 30.04.2025 | 11,75 | 11,80 | 11,50 | 11,55 | 1,32% | 4.336,00 |
| 29.04.2025 | 11,35 | 11,65 | 11,35 | 11,40 | 0,44% | 8.251,00 |
| 28.04.2025 | 11,75 | 11,80 | 11,30 | 11,35 | -3,40% | 17.083,00 |
| 25.04.2025 | 11,80 | 11,95 | 11,75 | 11,75 | 1,29% | 2.218,00 |
| 24.04.2025 | 11,90 | 11,90 | 11,55 | 11,60 | -1,28% | 788,00 |
| 23.04.2025 | 11,80 | 11,85 | 11,65 | 11,75 | -0,42% | 1.217,00 |
| 22.04.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | 1.426,00 |
| 17.04.2025 | 11,85 | 11,85 | 11,65 | 11,70 | -2,09% | 1.488,00 |
| 16.04.2025 | 12,10 | 12,10 | 11,90 | 11,95 | -1,24% | 262,00 |
| 15.04.2025 | 12,15 | 12,25 | 11,95 | 12,10 | 0,41% | 2.446,00 |
| 14.04.2025 | 12,10 | 12,20 | 12,05 | 12,05 | 0,42% | 3.347,00 |
| 11.04.2025 | 12,45 | 12,50 | 11,80 | 12,00 | -4,38% | 2.976,00 |
| 10.04.2025 | 12,15 | 12,60 | 12,15 | 12,55 | 4,58% | 4.990,00 |
| 09.04.2025 | 12,00 | 12,30 | 11,55 | 12,00 | -2,44% | 2.812,00 |
| 08.04.2025 | 11,35 | 12,60 | 11,35 | 12,30 | 5,58% | 26.116,00 |
| 07.04.2025 | 11,40 | 11,80 | 10,60 | 11,65 | 1,30% | 10.903,00 |
| 04.04.2025 | 11,85 | 11,85 | 11,15 | 11,50 | -2,95% | 4.580,00 |
| 03.04.2025 | 12,20 | 12,20 | 11,85 | 11,85 | -2,47% | 21.911,00 |