12,150€
-0,82%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 12,15 | 12,15 | 11,90 | 12,15 | 0,00% | 862,00 |
| 01.04.2025 | 12,15 | 12,15 | 12,00 | 12,15 | 0,00% | 862,00 |
| 31.03.2025 | 12,40 | 12,40 | 12,15 | 12,15 | -2,41% | 1.863,00 |
| 28.03.2025 | 12,80 | 12,80 | 12,45 | 12,45 | -2,73% | 1.485,00 |
| 27.03.2025 | 12,35 | 12,80 | 12,30 | 12,80 | 3,23% | 1.328,00 |
| 26.03.2025 | 12,40 | 12,40 | 12,15 | 12,40 | -0,80% | 504,00 |
| 25.03.2025 | 12,10 | 12,55 | 12,10 | 12,50 | 2,88% | 11.730,00 |
| 24.03.2025 | 12,30 | 12,30 | 12,10 | 12,15 | -1,62% | 31.174,00 |
| 21.03.2025 | 12,45 | 12,45 | 12,30 | 12,35 | -0,80% | 697,00 |
| 20.03.2025 | 12,55 | 12,55 | 12,30 | 12,45 | -0,80% | 2.262,00 |
| 19.03.2025 | 12,90 | 12,90 | 12,45 | 12,55 | 2,03% | 2.759,00 |
| 18.03.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | 3.902,00 |
| 17.03.2025 | 11,80 | 12,30 | 11,80 | 11,90 | 1,28% | 507,00 |
| 14.03.2025 | 11,80 | 11,80 | 11,50 | 11,75 | -0,84% | 1.007,00 |
| 13.03.2025 | 12,15 | 12,15 | 11,85 | 11,85 | -0,42% | 179,00 |
| 12.03.2025 | 11,75 | 11,95 | 11,55 | 11,90 | 2,59% | 4.113,00 |
| 11.03.2025 | 11,70 | 11,70 | 11,50 | 11,60 | -0,85% | 1.240,00 |
| 10.03.2025 | 11,65 | 11,75 | 11,60 | 11,70 | -0,85% | 1.448,00 |
| 07.03.2025 | 11,75 | 11,85 | 11,65 | 11,80 | 0,85% | 1.969,00 |
| 06.03.2025 | 11,70 | 11,80 | 11,30 | 11,70 | 0,00% | 11.355,00 |
| 05.03.2025 | 11,70 | 11,70 | 11,30 | 11,70 | 0,00% | 4.590,00 |
| 04.03.2025 | 11,65 | 11,70 | 11,35 | 11,70 | 0,43% | 7.548,00 |
| 03.03.2025 | 11,80 | 12,00 | 11,50 | 11,65 | -1,27% | 6.901,00 |
| 28.02.2025 | 12,20 | 12,20 | 11,70 | 11,80 | -1,67% | 1.734,00 |
| 27.02.2025 | 12,15 | 12,20 | 12,00 | 12,00 | -1,23% | 1.964,00 |
| 26.02.2025 | 12,55 | 12,55 | 12,15 | 12,15 | -3,19% | 1.677,00 |
| 25.02.2025 | 12,45 | 12,55 | 12,00 | 12,55 | 0,00% | 7.688,00 |
| 24.02.2025 | 12,35 | 12,55 | 12,35 | 12,55 | 1,62% | 3.133,00 |
| 21.02.2025 | 12,50 | 12,50 | 12,25 | 12,35 | -0,40% | 867,00 |
| 20.02.2025 | 12,40 | 12,45 | 12,25 | 12,40 | -0,40% | 1.926,00 |
| 19.02.2025 | 12,80 | 12,85 | 12,40 | 12,45 | -3,11% | 3.976,00 |
| 18.02.2025 | 12,85 | 12,95 | 12,85 | 12,85 | -0,77% | 2.647,00 |
| 17.02.2025 | 12,75 | 12,95 | 12,65 | 12,95 | 1,57% | 107.971,00 |
| 14.02.2025 | 12,75 | 12,75 | 12,60 | 12,75 | -1,16% | 1.484,00 |
| 13.02.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 1,18% | 9.328,00 |
| 12.02.2025 | 12,40 | 12,75 | 12,35 | 12,75 | 3,24% | 9.075,00 |
| 11.02.2025 | 12,05 | 12,35 | 11,95 | 12,35 | 2,49% | 5.658,00 |
| 10.02.2025 | 12,10 | 12,10 | 11,85 | 12,05 | -0,41% | 2.232,00 |
| 07.02.2025 | 12,05 | 12,10 | 11,95 | 12,10 | 0,41% | 6.678,00 |
| 06.02.2025 | 11,70 | 12,10 | 11,70 | 12,05 | 0,42% | 26.215,00 |
| 05.02.2025 | 12,00 | 12,05 | 11,90 | 12,00 | 1,69% | 4.672,00 |
| 04.02.2025 | 11,95 | 11,95 | 11,70 | 11,80 | -1,26% | 2.886,00 |
| 03.02.2025 | 11,35 | 12,65 | 11,30 | 11,95 | 5,29% | 18.385,00 |
| 31.01.2025 | 11,30 | 11,45 | 11,30 | 11,35 | 0,00% | 746,00 |
| 30.01.2025 | 10,95 | 11,40 | 10,95 | 11,35 | 0,89% | 2.917,00 |
| 29.01.2025 | 11,20 | 11,25 | 11,15 | 11,25 | 0,45% | 5.438,00 |
| 28.01.2025 | 11,25 | 11,25 | 11,00 | 11,20 | -0,44% | 8.351,00 |
| 27.01.2025 | 11,10 | 11,35 | 10,85 | 11,25 | 1,35% | 6.722,00 |
| 24.01.2025 | 10,85 | 11,15 | 10,85 | 11,10 | 0,91% | 2.098,00 |
| 23.01.2025 | 10,90 | 11,00 | 10,75 | 11,00 | 0,92% | 5.095,00 |
| 22.01.2025 | 10,75 | 10,95 | 10,70 | 10,90 | 1,40% | 1.798,00 |
| 21.01.2025 | 10,70 | 10,90 | 10,65 | 10,75 | 0,47% | 1.473,00 |
| 20.01.2025 | 10,85 | 10,90 | 10,70 | 10,70 | -2,73% | 4.197,00 |
| 17.01.2025 | 10,90 | 11,05 | 10,85 | 11,00 | 2,33% | 2.011,00 |
| 16.01.2025 | 11,35 | 11,35 | 10,75 | 10,75 | -1,83% | 2.582,00 |
| 15.01.2025 | 11,45 | 11,45 | 10,95 | 10,95 | 0,00% | 9.165,00 |