12,775€
-0,20%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,90 | 12,95 | 12,88 | 12,88 | 0,59% | - |
| 15.10.2025 | 12,93 | 13,03 | 12,80 | 12,80 | 0,79% | - |
| 14.10.2025 | 12,98 | 13,13 | 12,70 | 12,70 | -1,55% | - |
| 13.10.2025 | 13,23 | 13,23 | 12,90 | 12,90 | -1,90% | - |
| 10.10.2025 | 13,25 | 13,33 | 13,10 | 13,15 | 0,00% | - |
| 09.10.2025 | 13,15 | 13,35 | 13,08 | 13,15 | 1,15% | - |
| 08.10.2025 | 13,23 | 13,30 | 13,00 | 13,00 | -0,76% | - |
| 07.10.2025 | 13,10 | 13,30 | 13,08 | 13,10 | 0,38% | - |
| 06.10.2025 | 13,33 | 13,33 | 13,05 | 13,05 | 0,38% | - |
| 03.10.2025 | 13,10 | 13,33 | 13,00 | 13,00 | -0,38% | - |
| 02.10.2025 | 13,30 | 13,38 | 13,05 | 13,05 | 0,77% | - |
| 01.10.2025 | 13,15 | 13,35 | 12,95 | 12,95 | -1,89% | - |
| 30.09.2025 | 13,40 | 14,00 | 13,20 | 13,20 | 0,76% | - |
| 29.09.2025 | 13,40 | 13,50 | 13,10 | 13,10 | 0,00% | - |
| 26.09.2025 | 13,15 | 13,35 | 13,10 | 13,10 | 1,55% | - |
| 25.09.2025 | 13,03 | 13,30 | 12,90 | 12,90 | 0,00% | - |
| 24.09.2025 | 13,38 | 13,38 | 12,90 | 12,90 | -1,15% | - |
| 23.09.2025 | 13,30 | 13,33 | 13,05 | 13,05 | -1,51% | - |
| 22.09.2025 | 13,43 | 13,58 | 13,25 | 13,25 | 0,76% | - |
| 19.09.2025 | 13,50 | 13,53 | 13,15 | 13,15 | 1,15% | - |
| 18.09.2025 | 13,40 | 13,60 | 13,00 | 13,00 | -0,76% | - |
| 17.09.2025 | 13,48 | 13,48 | 13,10 | 13,10 | 0,77% | - |
| 16.09.2025 | 13,35 | 13,48 | 13,00 | 13,00 | -2,26% | - |
| 15.09.2025 | 14,00 | 14,15 | 13,30 | 13,30 | 0,76% | - |
| 12.09.2025 | 13,43 | 13,63 | 13,20 | 13,20 | 0,76% | - |
| 11.09.2025 | 13,60 | 13,85 | 13,10 | 13,10 | -1,87% | - |
| 10.09.2025 | 13,45 | 13,68 | 13,35 | 13,35 | 0,75% | - |
| 09.09.2025 | 13,20 | 13,28 | 13,15 | 13,25 | 0,00% | - |
| 08.09.2025 | 13,43 | 13,43 | 13,20 | 13,25 | 3,11% | - |
| 05.09.2025 | 13,30 | 13,38 | 12,85 | 12,85 | -3,20% | - |
| 04.09.2025 | 13,13 | 13,38 | 13,10 | 13,28 | 2,91% | - |
| 03.09.2025 | 13,18 | 13,35 | 12,90 | 12,90 | -1,90% | - |
| 02.09.2025 | 13,55 | 13,55 | 13,05 | 13,15 | -1,13% | - |
| 01.09.2025 | 13,53 | 13,68 | 13,30 | 13,30 | -1,12% | - |
| 29.08.2025 | 13,68 | 13,70 | 13,45 | 13,45 | -1,10% | - |
| 28.08.2025 | 13,65 | 13,65 | 13,53 | 13,60 | -0,18% | - |
| 27.08.2025 | 13,68 | 13,75 | 13,58 | 13,63 | -0,91% | - |
| 26.08.2025 | 13,75 | 13,90 | 13,45 | 13,75 | -1,26% | - |
| 25.08.2025 | 14,05 | 14,13 | 13,60 | 13,93 | -0,89% | - |
| 22.08.2025 | 14,13 | 14,13 | 13,68 | 14,05 | -1,06% | - |
| 21.08.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 20.08.2025 | 14,35 | 14,43 | 13,88 | 13,90 | -3,30% | - |
| 19.08.2025 | 14,08 | 14,38 | 13,85 | 14,38 | 2,13% | - |
| 18.08.2025 | 14,23 | 14,23 | 13,98 | 14,08 | -1,05% | - |
| 15.08.2025 | 14,15 | 14,23 | 14,08 | 14,23 | 0,00% | - |
| 14.08.2025 | 14,28 | 14,33 | 14,10 | 14,23 | -0,35% | - |
| 13.08.2025 | 14,23 | 14,30 | 14,08 | 14,28 | 0,53% | - |
| 12.08.2025 | 13,90 | 14,33 | 13,88 | 14,20 | 2,34% | - |
| 11.08.2025 | 14,23 | 14,25 | 13,73 | 13,88 | -2,46% | - |
| 08.08.2025 | 15,20 | 15,35 | 14,03 | 14,23 | -3,23% | - |
| 07.08.2025 | 14,95 | 14,95 | 14,45 | 14,70 | 0,68% | - |
| 06.08.2025 | 16,20 | 16,20 | 13,63 | 14,60 | -7,45% | - |
| 05.08.2025 | 15,78 | 16,13 | 15,68 | 15,78 | 0,00% | - |
| 04.08.2025 | 15,58 | 15,85 | 15,50 | 15,78 | 1,45% | - |
| 01.08.2025 | 15,63 | 16,03 | 15,53 | 15,55 | -0,96% | - |
| 31.07.2025 | 15,65 | 15,78 | 15,63 | 15,70 | 1,95% | - |
| 30.07.2025 | 15,38 | 15,73 | 15,38 | 15,40 | -0,32% | - |
| 29.07.2025 | 15,48 | 15,58 | 15,40 | 15,45 | -0,64% | - |
| 28.07.2025 | 15,45 | 15,63 | 15,40 | 15,55 | 0,65% | - |
| 25.07.2025 | 15,45 | 15,63 | 15,40 | 15,45 | -0,48% | - |
| 24.07.2025 | 15,60 | 15,60 | 15,43 | 15,53 | 0,16% | - |
| 23.07.2025 | 15,50 | 15,65 | 15,33 | 15,50 | -0,32% | - |
| 22.07.2025 | 15,58 | 15,65 | 15,48 | 15,55 | -0,48% | - |
| 21.07.2025 | 15,48 | 15,63 | 15,45 | 15,63 | 0,48% | - |
| 18.07.2025 | 15,48 | 15,63 | 15,48 | 15,55 | 0,48% | - |
| 17.07.2025 | 15,15 | 15,60 | 15,05 | 15,48 | 2,65% | - |
| 16.07.2025 | 15,40 | 15,45 | 15,08 | 15,08 | -2,11% | - |
| 15.07.2025 | 15,55 | 15,65 | 15,30 | 15,40 | -0,81% | - |
| 14.07.2025 | 15,35 | 15,65 | 15,30 | 15,53 | 0,98% | - |
| 11.07.2025 | 15,48 | 15,60 | 15,33 | 15,38 | -0,65% | - |
| 10.07.2025 | 15,55 | 15,70 | 15,48 | 15,48 | -0,96% | - |
| 09.07.2025 | 15,58 | 15,73 | 15,45 | 15,63 | 0,81% | - |
| 08.07.2025 | 15,50 | 15,63 | 15,48 | 15,50 | -0,32% | - |
| 07.07.2025 | 15,50 | 15,60 | 15,48 | 15,55 | 0,48% | - |
| 04.07.2025 | 15,48 | 15,65 | 15,45 | 15,48 | -0,64% | - |
| 03.07.2025 | 15,50 | 15,58 | 15,45 | 15,58 | 0,00% | - |
| 02.07.2025 | 15,58 | 15,65 | 15,48 | 15,58 | -0,16% | - |
| 01.07.2025 | 15,58 | 15,60 | 15,45 | 15,60 | 0,48% | - |
| 30.06.2025 | 15,68 | 15,70 | 15,50 | 15,53 | -0,48% | - |
| 27.06.2025 | 15,73 | 15,75 | 15,55 | 15,60 | -0,79% | - |
| 26.06.2025 | 15,60 | 15,75 | 15,58 | 15,73 | 0,96% | - |
| 25.06.2025 | 15,53 | 15,63 | 15,48 | 15,58 | -0,16% | - |
| 24.06.2025 | 15,60 | 15,68 | 15,58 | 15,60 | -0,16% | - |
| 23.06.2025 | 15,75 | 15,80 | 15,53 | 15,63 | -1,11% | - |
| 20.06.2025 | 15,78 | 15,83 | 15,73 | 15,80 | -0,16% | - |
| 19.06.2025 | 15,90 | 15,93 | 15,63 | 15,83 | -0,78% | - |
| 18.06.2025 | 15,75 | 15,95 | 15,63 | 15,95 | 1,75% | - |
| 17.06.2025 | 15,65 | 15,85 | 15,50 | 15,68 | 0,00% | - |
| 16.06.2025 | 15,45 | 15,75 | 15,40 | 15,68 | 1,29% | - |
| 13.06.2025 | 15,38 | 15,58 | 15,33 | 15,48 | 0,16% | - |
| 12.06.2025 | 15,48 | 15,48 | 15,38 | 15,45 | 0,00% | - |
| 11.06.2025 | 15,50 | 15,55 | 15,43 | 15,45 | -0,48% | - |
| 10.06.2025 | 15,55 | 15,55 | 15,40 | 15,53 | 0,00% | - |
| 09.06.2025 | 15,35 | 15,70 | 15,35 | 15,53 | -0,96% | - |
| 06.06.2025 | 15,43 | 15,85 | 15,40 | 15,68 | 1,46% | - |
| 05.06.2025 | 15,45 | 15,53 | 15,43 | 15,45 | -0,48% | - |
| 04.06.2025 | 15,45 | 15,55 | 15,40 | 15,53 | 0,49% | - |
| 03.06.2025 | 15,45 | 15,58 | 15,38 | 15,45 | -0,16% | - |
| 02.06.2025 | 15,48 | 15,53 | 15,38 | 15,48 | 0,16% | - |
| 30.05.2025 | 15,40 | 15,53 | 15,38 | 15,45 | 0,16% | - |