14,775€
0,17%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 14,70 | 14,78 | 14,63 | 14,63 | -0,85% | - |
| 07.01.2026 | 14,25 | 14,75 | 14,25 | 14,75 | 3,87% | 9.576,00 |
| 06.01.2026 | 14,23 | 14,23 | 14,20 | 14,20 | 0,00% | - |
| 05.01.2026 | 14,35 | 14,45 | 14,00 | 14,20 | -1,05% | 4.447,00 |
| 02.01.2026 | 14,35 | 14,50 | 14,35 | 14,35 | 0,00% | 7.363,00 |
| 30.12.2025 | 13,95 | 14,35 | 13,95 | 14,35 | 2,87% | 12.400,00 |
| 29.12.2025 | 13,60 | 14,00 | 13,60 | 13,95 | 3,33% | 13.487,00 |
| 23.12.2025 | 13,50 | 13,70 | 13,50 | 13,50 | 0,75% | 7.975,00 |
| 22.12.2025 | 13,45 | 13,50 | 13,35 | 13,40 | -0,74% | 6.698,00 |
| 19.12.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 4.097,00 |
| 18.12.2025 | 13,15 | 13,30 | 13,15 | 13,20 | 0,00% | 4.651,00 |
| 17.12.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 5.745,00 |
| 16.12.2025 | 13,05 | 13,10 | 12,95 | 13,10 | 0,38% | 6.457,00 |
| 15.12.2025 | 13,05 | 13,05 | 12,85 | 13,05 | 0,00% | 9.970,00 |
| 12.12.2025 | 13,10 | 13,10 | 12,95 | 13,05 | -0,38% | 7.239,00 |
| 11.12.2025 | 12,95 | 13,10 | 12,90 | 13,10 | 1,95% | 6.107,00 |
| 10.12.2025 | 13,10 | 13,10 | 12,80 | 12,85 | -1,15% | 7.063,00 |
| 09.12.2025 | 13,10 | 13,15 | 13,00 | 13,00 | 0,00% | 7.967,00 |
| 08.12.2025 | 13,10 | 13,10 | 12,95 | 13,00 | -0,76% | 18.557,00 |
| 05.12.2025 | 13,05 | 13,10 | 13,00 | 13,10 | 0,38% | 4.946,00 |
| 04.12.2025 | 13,00 | 13,15 | 13,00 | 13,05 | 1,16% | 5.485,00 |
| 03.12.2025 | 13,50 | 13,50 | 12,90 | 12,90 | -0,77% | 15.919,00 |
| 02.12.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 1,56% | 8.968,00 |
| 01.12.2025 | 12,70 | 13,45 | 12,70 | 12,80 | -0,39% | 22.864,00 |
| 28.11.2025 | 12,30 | 12,85 | 12,30 | 12,85 | 4,05% | 137.396,00 |
| 27.11.2025 | 12,00 | 12,45 | 11,90 | 12,35 | 2,92% | 15.316,00 |
| 26.11.2025 | 12,20 | 12,35 | 12,00 | 12,00 | -1,23% | 19.226,00 |
| 25.11.2025 | 12,60 | 12,65 | 11,90 | 12,15 | -3,95% | 31.113,00 |
| 24.11.2025 | 13,10 | 13,10 | 12,65 | 12,65 | -2,69% | 14.495,00 |
| 21.11.2025 | 13,20 | 13,25 | 12,95 | 13,00 | -1,89% | 25.133,00 |
| 20.11.2025 | 13,45 | 13,60 | 13,25 | 13,25 | -0,75% | 4.480,00 |
| 19.11.2025 | 13,60 | 13,80 | 13,35 | 13,35 | -1,48% | 3.325,00 |
| 18.11.2025 | 13,75 | 13,75 | 13,55 | 13,55 | -1,45% | 2.438,00 |
| 17.11.2025 | 14,45 | 14,45 | 13,70 | 13,75 | -5,17% | 6.215,00 |
| 14.11.2025 | 14,10 | 14,50 | 13,85 | 14,50 | 2,84% | 1.174,00 |
| 13.11.2025 | 14,25 | 14,35 | 14,10 | 14,10 | 0,00% | 2.796,00 |
| 12.11.2025 | 13,80 | 14,25 | 13,80 | 14,10 | 2,17% | 3.322,00 |
| 11.11.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 4.668,00 |
| 10.11.2025 | 14,00 | 14,20 | 13,75 | 13,80 | -1,43% | 17.179,00 |
| 07.11.2025 | 14,50 | 14,60 | 14,00 | 14,00 | -2,78% | 5.596,00 |
| 06.11.2025 | 14,30 | 14,60 | 14,15 | 14,40 | 1,77% | 3.494,00 |
| 05.11.2025 | 13,90 | 14,60 | 13,65 | 14,15 | 1,80% | 6.693,00 |
| 04.11.2025 | 14,10 | 14,10 | 13,65 | 13,90 | -1,42% | 12.941,00 |
| 03.11.2025 | 14,90 | 15,20 | 14,10 | 14,10 | -4,73% | 9.198,00 |
| 31.10.2025 | 15,25 | 15,25 | 14,60 | 14,80 | -2,63% | 7.407,00 |
| 30.10.2025 | 14,85 | 15,20 | 14,85 | 15,20 | 3,05% | 5.585,00 |
| 29.10.2025 | 15,20 | 15,20 | 14,75 | 14,75 | -2,96% | 8.813,00 |
| 28.10.2025 | 15,35 | 15,40 | 15,10 | 15,20 | -1,30% | 5.600,00 |
| 27.10.2025 | 15,40 | 15,55 | 15,35 | 15,40 | 0,00% | 5.745,00 |
| 24.10.2025 | 15,65 | 15,70 | 15,40 | 15,40 | 0,00% | 1.694,00 |
| 23.10.2025 | 15,25 | 15,55 | 15,15 | 15,40 | 0,98% | 4.745,00 |
| 22.10.2025 | 15,45 | 15,45 | 15,15 | 15,25 | -0,65% | 2.439,00 |
| 21.10.2025 | 15,70 | 15,80 | 15,35 | 15,35 | -2,23% | 5.226,00 |
| 20.10.2025 | 15,80 | 15,95 | 15,65 | 15,70 | -0,32% | 2.745,00 |
| 17.10.2025 | 15,45 | 16,10 | 15,10 | 15,75 | 4,30% | 8.877,00 |
| 16.10.2025 | 15,00 | 15,35 | 14,80 | 15,10 | 0,67% | 6.343,00 |
| 15.10.2025 | 15,30 | 15,35 | 15,00 | 15,00 | -1,96% | 5.875,00 |
| 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 |