13,525€
-0,55%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 13,60 | 13,70 | 13,40 | 13,55 | -0,37% | 6.811,00 |
| 22.10.2026 | 13,65 | 13,65 | 13,35 | 13,60 | 0,74% | 3.424,00 |
| 21.10.2026 | 13,40 | 13,65 | 13,30 | 13,50 | 0,75% | 8.306,00 |
| 20.10.2026 | 13,55 | 13,55 | 13,40 | 13,40 | -1,11% | 3.886,00 |
| 19.10.2026 | 13,75 | 13,75 | 13,45 | 13,55 | -1,81% | 3.939,00 |
| 16.10.2026 | 13,55 | 13,85 | 13,40 | 13,80 | 2,99% | 5.093,00 |
| 15.10.2026 | 13,30 | 13,50 | 13,25 | 13,40 | 0,37% | 5.672,00 |
| 14.10.2026 | 13,30 | 13,65 | 13,30 | 13,35 | 0,75% | 4.764,00 |
| 13.10.2026 | 13,20 | 13,25 | 13,10 | 13,25 | 1,53% | 4.501,00 |
| 12.10.2026 | 12,95 | 13,15 | 12,90 | 13,05 | 0,77% | 5.893,00 |
| 09.10.2026 | 13,00 | 13,20 | 12,95 | 12,95 | 0,00% | 15.482,00 |
| 08.10.2026 | 13,00 | 13,25 | 12,95 | 12,95 | -0,77% | 9.937,00 |
| 07.10.2026 | 13,00 | 13,20 | 13,00 | 13,05 | 0,00% | 13.738,00 |
| 06.10.2026 | 13,10 | 13,25 | 13,05 | 13,05 | -0,76% | 7.654,00 |
| 05.10.2026 | 13,30 | 13,30 | 13,15 | 13,15 | -1,13% | 6.903,00 |
| 02.10.2026 | 13,40 | 13,50 | 13,30 | 13,30 | 0,00% | 6.390,00 |
| 01.10.2026 | 13,30 | 13,45 | 13,20 | 13,30 | 0,00% | 5.824,00 |
| 30.09.2026 | 13,65 | 13,70 | 13,30 | 13,30 | -2,21% | 4.717,00 |
| 29.09.2026 | 13,65 | 13,80 | 13,60 | 13,60 | -0,37% | 2.778,00 |
| 28.09.2026 | 13,65 | 13,80 | 13,65 | 13,65 | 0,00% | 2.794,00 |
| 25.09.2026 | 13,65 | 13,80 | 13,65 | 13,65 | 0,74% | 4.150,00 |
| 24.09.2026 | 13,60 | 13,70 | 13,55 | 13,55 | -0,37% | 6.150,00 |
| 23.09.2026 | 13,80 | 13,85 | 13,60 | 13,60 | -1,09% | 5.078,00 |
| 22.09.2026 | 13,65 | 13,85 | 13,65 | 13,75 | 0,36% | 54.423,00 |
| 21.09.2026 | 13,55 | 13,70 | 13,55 | 13,70 | 1,11% | 23.533,00 |
| 18.09.2026 | 13,70 | 13,70 | 13,55 | 13,55 | -1,09% | 5.823,00 |
| 17.09.2026 | 13,60 | 13,75 | 13,60 | 13,70 | 1,48% | 5.573,00 |
| 16.09.2026 | 13,75 | 13,75 | 13,50 | 13,50 | -1,46% | 6.929,00 |
| 15.09.2026 | 13,70 | 13,75 | 13,60 | 13,70 | 0,74% | 6.488,00 |
| 14.09.2026 | 13,40 | 13,65 | 13,35 | 13,60 | 1,12% | 6.819,00 |
| 11.09.2026 | 13,70 | 13,70 | 13,45 | 13,45 | -1,47% | 14.118,00 |
| 10.09.2026 | 13,90 | 13,95 | 13,60 | 13,65 | -1,44% | 6.604,00 |
| 09.09.2026 | 13,85 | 13,90 | 13,75 | 13,85 | -0,36% | 7.212,00 |
| 08.09.2026 | 13,90 | 13,95 | 13,80 | 13,90 | 0,36% | 3.369,00 |
| 07.09.2026 | 13,55 | 13,95 | 13,40 | 13,85 | 2,21% | 12.292,00 |
| 04.09.2026 | 13,55 | 13,65 | 13,45 | 13,55 | 0,37% | 13.766,00 |
| 03.09.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -1,46% | 14.215,00 |
| 02.09.2026 | 13,90 | 13,90 | 13,65 | 13,70 | -1,08% | 5.944,00 |
| 01.09.2026 | 14,00 | 14,00 | 13,80 | 13,85 | 0,36% | 5.855,00 |
| 31.08.2026 | 13,90 | 14,00 | 13,80 | 13,80 | -0,36% | 10.601,00 |
| 28.08.2026 | 13,95 | 14,00 | 13,80 | 13,85 | -0,72% | 8.553,00 |
| 27.08.2026 | 13,90 | 14,00 | 13,90 | 13,95 | 0,00% | 2.747,00 |
| 26.08.2026 | 14,10 | 14,20 | 13,95 | 13,95 | -0,71% | 10.136,00 |
| 25.08.2026 | 14,10 | 14,10 | 14,00 | 14,05 | 0,00% | 5.725,00 |
| 24.08.2026 | 14,25 | 14,25 | 14,05 | 14,05 | -1,40% | 5.527,00 |
| 21.08.2026 | 14,10 | 14,35 | 14,10 | 14,25 | 1,06% | 6.116,00 |
| 20.08.2026 | 14,10 | 14,20 | 14,00 | 14,10 | -0,70% | 7.442,00 |
| 19.08.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 1,07% | 4.782,00 |
| 18.08.2026 | 14,20 | 14,20 | 13,95 | 14,05 | -1,06% | 24.206,00 |
| 17.08.2026 | 14,45 | 14,45 | 14,20 | 14,20 | -1,73% | 11.781,00 |
| 14.08.2026 | 14,60 | 14,60 | 14,30 | 14,45 | -1,03% | 10.459,00 |
| 13.08.2026 | 14,05 | 14,60 | 14,05 | 14,60 | 5,80% | 24.986,00 |
| 12.08.2026 | 14,25 | 14,35 | 13,70 | 13,80 | 1,85% | 24.516,00 |
| 11.08.2026 | 13,50 | 13,75 | 13,40 | 13,55 | 0,37% | 4.047,00 |
| 10.08.2026 | 13,50 | 13,80 | 13,45 | 13,50 | 0,00% | 6.480,00 |
| 07.08.2026 | 13,35 | 13,55 | 13,35 | 13,50 | 1,12% | 7.503,00 |
| 06.08.2026 | 13,35 | 13,75 | 13,35 | 13,35 | -0,74% | 7.481,00 |
| 05.08.2026 | 13,50 | 13,55 | 13,35 | 13,45 | -0,37% | 2.438,00 |
| 04.08.2026 | 13,60 | 13,75 | 13,45 | 13,50 | -0,37% | 3.830,00 |
| 03.08.2026 | 13,55 | 13,85 | 13,50 | 13,55 | 0,00% | 1.825,00 |
| 31.07.2026 | 13,50 | 13,55 | 13,40 | 13,55 | 0,37% | 1.534,00 |
| 30.07.2026 | 13,75 | 13,75 | 13,50 | 13,50 | -1,82% | 2.676,00 |
| 29.07.2026 | 13,90 | 13,90 | 13,70 | 13,75 | -1,08% | 2.328,00 |
| 28.07.2026 | 13,80 | 13,90 | 13,70 | 13,90 | 1,09% | 2.798,00 |
| 27.07.2026 | 13,60 | 13,75 | 13,55 | 13,75 | 1,10% | 4.849,00 |
| 24.07.2026 | 13,25 | 13,65 | 13,25 | 13,60 | 3,03% | 3.900,00 |
| 23.07.2026 | 13,45 | 13,45 | 13,20 | 13,20 | -1,86% | 4.401,00 |
| 22.07.2026 | 13,55 | 13,55 | 13,45 | 13,45 | -0,37% | 2.007,00 |
| 21.07.2026 | 13,75 | 13,75 | 13,50 | 13,50 | 0,37% | 1.010,00 |
| 20.07.2026 | 13,40 | 13,60 | 13,40 | 13,45 | 0,37% | 3.959,00 |
| 17.07.2026 | 13,40 | 13,50 | 13,25 | 13,40 | 1,52% | 3.274,00 |
| 16.07.2026 | 13,35 | 13,40 | 13,20 | 13,20 | -0,75% | 5.516,00 |
| 15.07.2026 | 13,50 | 13,50 | 13,20 | 13,30 | -1,48% | 3.876,00 |
| 14.07.2026 | 13,50 | 13,50 | 13,30 | 13,50 | 0,00% | 4.040,00 |
| 13.07.2026 | 13,85 | 13,85 | 13,45 | 13,50 | -2,53% | 4.730,00 |
| 10.07.2026 | 13,35 | 13,90 | 13,35 | 13,85 | 4,14% | 7.352,00 |
| 09.07.2026 | 13,80 | 13,80 | 13,30 | 13,30 | -3,62% | 5.019,00 |
| 08.07.2026 | 13,40 | 13,80 | 13,35 | 13,80 | 2,60% | 3.954,00 |
| 07.07.2026 | 13,40 | 13,70 | 13,25 | 13,45 | -0,74% | 5.422,00 |
| 06.07.2026 | 13,25 | 13,65 | 13,25 | 13,55 | 2,26% | 4.015,00 |
| 03.07.2026 | 13,35 | 13,35 | 13,25 | 13,25 | 0,38% | 5.157,00 |
| 02.07.2026 | 13,45 | 13,60 | 13,20 | 13,20 | -2,22% | 12.872,00 |
| 01.07.2026 | 13,20 | 13,60 | 13,15 | 13,50 | 3,05% | 7.875,00 |
| 30.06.2026 | 13,20 | 13,20 | 13,05 | 13,10 | -0,76% | 213.879,00 |
| 29.06.2026 | 13,30 | 13,40 | 13,20 | 13,20 | 0,00% | 5.294,00 |
| 26.06.2026 | 13,40 | 13,50 | 13,15 | 13,20 | -1,12% | 18.658,00 |
| 25.06.2026 | 13,20 | 13,45 | 13,20 | 13,35 | 1,14% | 20.493,00 |
| 24.06.2026 | 13,65 | 13,65 | 13,20 | 13,20 | 0,38% | 128.681,00 |
| 23.06.2026 | 13,75 | 13,90 | 13,15 | 13,15 | -4,36% | 7.333,00 |
| 22.06.2026 | 13,55 | 13,80 | 13,55 | 13,75 | 2,04% | 6.480,00 |
| 19.06.2026 | 13,45 | 13,48 | 13,45 | 13,48 | 0,19% | - |
| 18.06.2026 | 13,45 | 13,60 | 13,45 | 13,45 | 0,00% | 4.408,00 |
| 17.06.2026 | 13,50 | 13,50 | 13,35 | 13,45 | -0,37% | 32.734,00 |
| 16.06.2026 | 13,60 | 13,70 | 13,50 | 13,50 | 0,00% | 4.380,00 |
| 15.06.2026 | 13,75 | 13,95 | 13,50 | 13,50 | -1,46% | 4.388,00 |
| 12.06.2026 | 13,95 | 14,10 | 13,70 | 13,70 | -0,72% | 7.732,00 |
| 11.06.2026 | 13,65 | 13,90 | 13,60 | 13,80 | 1,47% | 1.556,00 |
| 10.06.2026 | 13,70 | 13,70 | 13,50 | 13,60 | 0,00% | 1.489,00 |
| 09.06.2026 | 13,60 | 13,80 | 13,55 | 13,60 | -0,37% | 11.723,00 |
| 08.06.2026 | 13,80 | 13,85 | 13,45 | 13,65 | -1,09% | 7.641,00 |