15,550€
0,32%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,50 | 15,58 | 15,48 | 15,55 | -0,16% | - |
| 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% | - |
| 29.05.2025 | 15,40 | 15,53 | 15,38 | 15,43 | 0,00% | - |
| 28.05.2025 | 15,40 | 15,48 | 15,40 | 15,43 | 0,00% | - |
| 27.05.2025 | 15,38 | 15,48 | 15,35 | 15,43 | 0,16% | - |
| 26.05.2025 | 15,43 | 15,53 | 15,38 | 15,40 | 0,00% | - |
| 23.05.2025 | 15,40 | 15,50 | 15,38 | 15,40 | -0,48% | - |
| 22.05.2025 | 15,40 | 15,48 | 15,35 | 15,48 | 0,65% | - |
| 21.05.2025 | 15,40 | 15,48 | 15,35 | 15,38 | 0,00% | - |
| 20.05.2025 | 15,28 | 15,48 | 15,20 | 15,38 | 0,65% | - |
| 19.05.2025 | 15,20 | 15,30 | 15,15 | 15,28 | 0,66% | - |
| 16.05.2025 | 15,30 | 15,33 | 15,15 | 15,18 | -0,82% | - |
| 15.05.2025 | 15,25 | 15,33 | 15,23 | 15,30 | 0,49% | - |
| 14.05.2025 | 15,33 | 15,38 | 15,23 | 15,23 | -0,65% | - |
| 13.05.2025 | 15,25 | 15,35 | 15,23 | 15,33 | 0,16% | - |
| 12.05.2025 | 15,38 | 15,40 | 15,28 | 15,30 | -0,49% | - |
| 09.05.2025 | 15,30 | 15,43 | 15,25 | 15,38 | 0,00% | - |
| 08.05.2025 | 15,30 | 15,40 | 15,28 | 15,38 | 0,49% | - |
| 07.05.2025 | 15,30 | 15,43 | 15,25 | 15,30 | 0,16% | - |
| 06.05.2025 | 15,38 | 15,43 | 15,25 | 15,28 | -0,65% | - |
| 05.05.2025 | 15,35 | 15,43 | 15,33 | 15,38 | -0,16% | - |
| 02.05.2025 | 15,35 | 15,48 | 15,33 | 15,40 | 0,16% | - |
| 30.04.2025 | 15,40 | 15,50 | 15,35 | 15,38 | 0,16% | - |
| 29.04.2025 | 15,30 | 15,48 | 15,25 | 15,35 | 0,33% | - |
| 28.04.2025 | 15,38 | 15,43 | 15,28 | 15,30 | -0,49% | - |
| 25.04.2025 | 15,43 | 15,45 | 15,30 | 15,38 | -0,32% | - |
| 24.04.2025 | 15,38 | 15,48 | 15,33 | 15,43 | 0,16% | - |
| 23.04.2025 | 15,43 | 15,65 | 15,33 | 15,40 | 0,16% | - |
| 22.04.2025 | 15,30 | 15,48 | 15,30 | 15,38 | 0,16% | - |
| 17.04.2025 | 15,25 | 15,35 | 15,18 | 15,35 | 0,16% | - |
| 16.04.2025 | 15,13 | 15,33 | 15,10 | 15,33 | 0,99% | - |
| 15.04.2025 | 15,08 | 15,23 | 15,05 | 15,18 | 0,50% | - |
| 14.04.2025 | 15,10 | 15,18 | 15,00 | 15,10 | -0,33% | - |
| 11.04.2025 | 15,05 | 15,18 | 15,03 | 15,15 | 0,17% | - |
| 10.04.2025 | 15,28 | 15,78 | 14,93 | 15,13 | -0,66% | - |
| 09.04.2025 | 15,05 | 15,23 | 14,98 | 15,23 | 2,01% | - |
| 08.04.2025 | 14,85 | 15,30 | 14,85 | 14,93 | -1,00% | - |
| 07.04.2025 | 15,03 | 15,28 | 14,68 | 15,08 | -0,66% | - |
| 04.04.2025 | 15,33 | 15,40 | 15,15 | 15,18 | -1,14% | - |
| 03.04.2025 | 15,25 | 15,43 | 15,23 | 15,35 | -0,49% | - |
| 02.04.2025 | 15,30 | 15,43 | 15,28 | 15,43 | 0,82% | - |
| 01.04.2025 | 15,35 | 15,43 | 15,28 | 15,30 | -0,65% | - |
| 31.03.2025 | 15,35 | 15,43 | 15,30 | 15,40 | 0,16% | - |
| 28.03.2025 | 15,38 | 15,48 | 15,30 | 15,38 | -0,16% | - |
| 27.03.2025 | 15,33 | 15,53 | 15,25 | 15,40 | 0,49% | - |
| 26.03.2025 | 15,38 | 15,48 | 15,30 | 15,33 | -0,65% | - |
| 25.03.2025 | 15,30 | 15,43 | 15,28 | 15,43 | 0,65% | - |
| 24.03.2025 | 15,38 | 15,45 | 15,25 | 15,33 | -0,33% | - |
| 21.03.2025 | 15,20 | 15,40 | 15,15 | 15,38 | 0,99% | - |
| 20.03.2025 | 15,15 | 15,25 | 15,13 | 15,23 | 0,50% | - |
| 19.03.2025 | 15,10 | 15,23 | 15,00 | 15,15 | 0,50% | - |
| 18.03.2025 | 15,13 | 15,20 | 15,00 | 15,08 | 0,00% | - |
| 17.03.2025 | 15,05 | 15,20 | 15,00 | 15,08 | 0,33% | - |
| 14.03.2025 | 12,43 | 15,45 | 12,35 | 15,03 | 20,68% | - |
| 13.03.2025 | 12,35 | 12,48 | 12,30 | 12,45 | 0,81% | - |
| 12.03.2025 | 12,30 | 12,45 | 12,23 | 12,35 | 0,41% | - |
| 11.03.2025 | 12,35 | 12,40 | 12,18 | 12,30 | -0,40% | - |
| 10.03.2025 | 11,83 | 12,48 | 11,75 | 12,35 | 4,44% | 654,00 |
| 07.03.2025 | 11,68 | 11,85 | 11,63 | 11,83 | 1,72% | - |
| 06.03.2025 | 11,73 | 11,75 | 11,63 | 11,63 | -0,85% | - |
| 05.03.2025 | 11,68 | 11,75 | 11,58 | 11,73 | 0,21% | - |
| 04.03.2025 | 11,83 | 12,15 | 11,60 | 11,70 | -1,06% | - |
| 03.03.2025 | 11,85 | 11,95 | 11,75 | 11,83 | -0,63% | - |
| 28.02.2025 | 11,78 | 11,90 | 11,75 | 11,90 | 0,85% | - |
| 27.02.2025 | 11,78 | 11,85 | 11,75 | 11,80 | 0,21% | - |
| 26.02.2025 | 11,73 | 11,85 | 11,68 | 11,78 | 0,21% | - |
| 25.02.2025 | 11,75 | 11,80 | 11,75 | 11,75 | -0,84% | - |
| 24.02.2025 | 11,80 | 11,85 | 11,68 | 11,85 | 0,64% | - |
| 21.02.2025 | 11,80 | 11,85 | 11,70 | 11,78 | -0,21% | - |
| 20.02.2025 | 11,80 | 11,85 | 11,70 | 11,80 | 0,00% | - |
| 19.02.2025 | 11,75 | 11,85 | 11,70 | 11,80 | 0,00% | - |
| 18.02.2025 | 11,73 | 11,80 | 11,68 | 11,80 | 0,64% | - |
| 17.02.2025 | 11,88 | 12,05 | 11,70 | 11,73 | -1,26% | - |
| 14.02.2025 | 11,78 | 11,93 | 11,70 | 11,88 | 0,85% | - |
| 13.02.2025 | 11,80 | 11,83 | 11,73 | 11,78 | -0,21% | - |
| 12.02.2025 | 11,80 | 11,90 | 11,68 | 11,80 | -0,42% | - |
| 11.02.2025 | 11,75 | 11,90 | 11,65 | 11,85 | 0,42% | - |