13,375€
-0,37%
Echtzeit-Aktienkurs Alma Media Corp
Bid:
Ask:
Aktienkurse zur Alma Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 13,43 | 13,53 | 13,35 | 13,38 | -0,37% | - |
| 01.10.2026 | 13,43 | 13,48 | 13,25 | 13,43 | 0,00% | - |
| 30.09.2026 | 13,70 | 13,70 | 13,38 | 13,43 | -1,83% | - |
| 29.09.2026 | 13,75 | 13,80 | 13,68 | 13,68 | -0,36% | - |
| 28.09.2026 | 13,78 | 13,78 | 13,65 | 13,73 | -0,36% | - |
| 25.09.2026 | 13,65 | 13,80 | 13,63 | 13,78 | 1,10% | - |
| 24.09.2026 | 13,70 | 13,80 | 13,53 | 13,63 | -0,55% | - |
| 23.09.2026 | 13,83 | 13,93 | 13,63 | 13,70 | -0,90% | - |
| 22.09.2026 | 13,68 | 13,88 | 13,68 | 13,83 | 0,91% | - |
| 21.09.2026 | 13,65 | 13,70 | 13,63 | 13,70 | 0,55% | - |
| 18.09.2026 | 13,75 | 13,80 | 13,63 | 13,63 | -0,91% | - |
| 17.09.2026 | 13,58 | 13,75 | 13,58 | 13,75 | 1,10% | - |
| 16.09.2026 | 13,68 | 13,80 | 13,55 | 13,60 | -0,55% | - |
| 15.09.2026 | 13,63 | 13,75 | 13,58 | 13,68 | 0,37% | - |
| 14.09.2026 | 13,50 | 13,68 | 13,43 | 13,63 | 1,11% | - |
| 11.09.2026 | 13,73 | 13,78 | 13,48 | 13,48 | -1,82% | - |
| 10.09.2026 | 13,90 | 13,98 | 13,63 | 13,73 | -1,26% | - |
| 09.09.2026 | 13,85 | 13,93 | 13,78 | 13,90 | 0,00% | - |
| 08.09.2026 | 13,88 | 14,00 | 13,88 | 13,90 | 0,00% | - |
| 07.09.2026 | 13,68 | 13,93 | 13,48 | 13,90 | 1,65% | - |
| 04.09.2026 | 13,53 | 13,70 | 13,48 | 13,68 | 1,11% | - |
| 03.09.2026 | 13,73 | 13,95 | 13,53 | 13,53 | -1,46% | 5.750,00 |
| 02.09.2026 | 13,93 | 13,93 | 13,65 | 13,73 | -1,26% | - |
| 01.09.2026 | 13,88 | 14,00 | 13,80 | 13,90 | 0,18% | - |
| 31.08.2026 | 13,88 | 14,05 | 13,85 | 13,88 | -0,18% | - |
| 28.08.2026 | 13,98 | 14,00 | 13,85 | 13,90 | -0,71% | 14,00 |
| 27.08.2026 | 14,03 | 14,08 | 13,95 | 14,00 | -0,36% | 16,00 |
| 26.08.2026 | 14,08 | 14,23 | 13,95 | 14,05 | -0,35% | 33,00 |
| 25.08.2026 | 14,15 | 14,25 | 14,08 | 14,10 | -0,18% | - |
| 24.08.2026 | 14,33 | 14,33 | 14,10 | 14,13 | -1,40% | 2.030,00 |
| 21.08.2026 | 14,18 | 14,40 | 14,13 | 14,33 | 1,06% | 56,00 |
| 20.08.2026 | 14,13 | 14,20 | 14,13 | 14,18 | -0,18% | - |
| 19.08.2026 | 14,15 | 14,20 | 14,08 | 14,20 | 12,25% | - |
| 05.05.2026 | 12,85 | 12,95 | 12,63 | 12,65 | -1,36% | - |
| 04.05.2026 | 12,53 | 13,18 | 12,48 | 12,83 | 2,60% | - |
| 30.04.2026 | 12,35 | 12,75 | 12,35 | 12,50 | 0,40% | - |
| 29.04.2026 | 12,55 | 13,25 | 12,38 | 12,45 | 0,20% | 8.100,00 |
| 28.04.2026 | 12,20 | 12,60 | 12,20 | 12,43 | 0,20% | - |
| 27.04.2026 | 12,53 | 12,55 | 12,30 | 12,40 | -1,00% | - |
| 24.04.2026 | 12,60 | 12,60 | 12,48 | 12,53 | -0,20% | - |
| 23.04.2026 | 12,83 | 12,88 | 12,45 | 12,55 | -2,33% | - |
| 22.04.2026 | 12,98 | 13,23 | 12,83 | 12,85 | -0,19% | - |
| 21.04.2026 | 12,75 | 13,13 | 12,68 | 12,88 | 1,38% | 56,00 |
| 20.04.2026 | 12,58 | 12,80 | 12,55 | 12,70 | 0,59% | - |
| 17.04.2026 | 12,58 | 12,80 | 12,55 | 12,63 | 0,40% | - |
| 16.04.2026 | 12,68 | 12,80 | 12,53 | 12,58 | -0,59% | - |
| 15.04.2026 | 12,70 | 12,83 | 12,63 | 12,65 | -0,98% | - |
| 14.04.2026 | 12,75 | 12,85 | 12,68 | 12,78 | 0,39% | - |
| 13.04.2026 | 13,30 | 13,45 | 12,30 | 12,73 | -5,04% | - |
| 10.04.2026 | 13,78 | 13,78 | 13,13 | 13,40 | -3,94% | - |
| 09.04.2026 | 13,53 | 14,00 | 13,48 | 13,95 | 3,14% | - |
| 08.04.2026 | 13,65 | 13,70 | 13,13 | 13,53 | 0,74% | - |
| 07.04.2026 | 13,08 | 13,50 | 13,05 | 13,43 | 2,48% | - |
| 02.04.2026 | 12,73 | 13,18 | 12,73 | 13,10 | 1,75% | - |
| 01.04.2026 | 13,03 | 13,10 | 12,78 | 12,88 | -0,96% | - |
| 31.03.2026 | 12,60 | 13,03 | 12,58 | 13,00 | 3,79% | - |
| 30.03.2026 | 12,48 | 12,63 | 12,48 | 12,53 | 0,40% | - |
| 27.03.2026 | 12,78 | 12,80 | 12,45 | 12,48 | -2,16% | - |
| 26.03.2026 | 12,23 | 12,88 | 12,20 | 12,75 | 4,08% | - |
| 25.03.2026 | 12,33 | 12,98 | 12,25 | 12,25 | -0,61% | - |
| 24.03.2026 | 12,40 | 12,80 | 12,23 | 12,33 | -1,20% | - |
| 23.03.2026 | 12,48 | 12,58 | 12,10 | 12,48 | -0,20% | 70,00 |
| 20.03.2026 | 12,88 | 13,45 | 12,45 | 12,50 | -2,91% | - |
| 19.03.2026 | 13,13 | 13,13 | 12,78 | 12,88 | -0,96% | - |
| 18.03.2026 | 13,43 | 13,53 | 12,98 | 13,00 | -2,62% | - |
| 17.03.2026 | 13,48 | 13,60 | 13,33 | 13,35 | -1,11% | - |
| 16.03.2026 | 13,55 | 13,73 | 13,35 | 13,50 | 0,37% | - |
| 13.03.2026 | 13,43 | 13,70 | 13,33 | 13,45 | 0,19% | - |
| 12.03.2026 | 13,35 | 13,50 | 13,33 | 13,43 | 0,19% | - |
| 11.03.2026 | 13,13 | 13,45 | 13,08 | 13,40 | 1,71% | - |
| 10.03.2026 | 13,18 | 13,30 | 13,05 | 13,18 | 0,19% | - |
| 09.03.2026 | 12,98 | 13,23 | 12,88 | 13,15 | -0,19% | - |
| 06.03.2026 | 13,43 | 13,45 | 13,08 | 13,18 | -1,68% | - |
| 05.03.2026 | 13,38 | 13,58 | 13,33 | 13,40 | -0,19% | - |
| 04.03.2026 | 13,45 | 13,60 | 13,38 | 13,43 | -0,92% | - |
| 03.03.2026 | 13,83 | 13,98 | 13,38 | 13,55 | -2,52% | - |
| 02.03.2026 | 14,05 | 14,20 | 13,78 | 13,90 | -1,77% | - |
| 27.02.2026 | 14,30 | 14,35 | 13,98 | 14,15 | -1,05% | - |
| 26.02.2026 | 13,98 | 14,45 | 13,80 | 14,30 | 2,14% | - |
| 25.02.2026 | 13,55 | 14,10 | 13,55 | 14,00 | 2,94% | - |
| 24.02.2026 | 13,40 | 13,60 | 13,30 | 13,60 | 0,00% | - |
| 23.02.2026 | 13,05 | 13,73 | 13,05 | 13,60 | 3,62% | 36,00 |
| 20.02.2026 | 13,33 | 13,53 | 13,05 | 13,13 | -1,69% | - |
| 19.02.2026 | 13,00 | 13,75 | 12,90 | 13,35 | 3,09% | 2.000,00 |
| 18.02.2026 | 12,70 | 13,08 | 12,70 | 12,95 | 0,39% | - |
| 17.02.2026 | 12,98 | 12,98 | 12,83 | 12,90 | -0,77% | - |
| 16.02.2026 | 12,98 | 13,10 | 12,88 | 13,00 | 0,39% | - |
| 13.02.2026 | 13,00 | 13,10 | 12,83 | 12,95 | 0,00% | 2.900,00 |
| 12.02.2026 | 13,15 | 13,35 | 12,95 | 12,95 | -1,52% | - |
| 11.02.2026 | 13,50 | 13,50 | 13,10 | 13,15 | -2,41% | - |
| 10.02.2026 | 13,43 | 13,53 | 13,40 | 13,48 | 0,37% | - |
| 09.02.2026 | 13,43 | 13,55 | 13,38 | 13,43 | 0,00% | - |
| 06.02.2026 | 13,25 | 13,50 | 13,25 | 13,43 | 1,32% | - |
| 05.02.2026 | 13,45 | 13,58 | 13,23 | 13,25 | -1,49% | - |
| 04.02.2026 | 13,65 | 13,90 | 13,38 | 13,45 | -1,47% | - |
| 03.02.2026 | 13,95 | 14,00 | 13,58 | 13,65 | -2,33% | - |
| 02.02.2026 | 13,75 | 14,00 | 13,73 | 13,98 | 1,27% | - |
| 30.01.2026 | 14,03 | 14,28 | 13,78 | 13,80 | -1,78% | 2.997,00 |
| 29.01.2026 | 14,10 | 14,15 | 14,00 | 14,05 | -0,35% | - |
| 28.01.2026 | 14,40 | 14,43 | 14,00 | 14,10 | -1,74% | - |