13,700€
2,62%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,75 | 13,80 | 13,70 | 13,75 | 0,36% | - |
| 13.02.2026 | 13,75 | 13,75 | 13,38 | 13,70 | 2,62% | 80,00 |
| 12.02.2026 | 13,75 | 13,75 | 13,35 | 13,35 | 0,00% | - |
| 11.02.2026 | 13,80 | 13,80 | 13,35 | 13,35 | -3,26% | 88,00 |
| 10.02.2026 | 13,80 | 13,85 | 13,75 | 13,80 | 2,99% | - |
| 09.02.2026 | 13,80 | 13,80 | 13,40 | 13,40 | -2,90% | - |
| 06.02.2026 | 13,80 | 13,80 | 13,60 | 13,80 | 0,00% | - |
| 05.02.2026 | 13,78 | 13,80 | 13,60 | 13,80 | 0,36% | - |
| 04.02.2026 | 13,75 | 13,75 | 13,63 | 13,75 | 2,23% | - |
| 03.02.2026 | 13,30 | 13,65 | 13,28 | 13,45 | 5,08% | - |
| 02.02.2026 | 13,20 | 13,30 | 12,80 | 12,80 | -2,85% | - |
| 30.01.2026 | 13,15 | 13,23 | 13,05 | 13,18 | 1,35% | - |
| 29.01.2026 | 13,00 | 13,20 | 12,98 | 13,00 | 2,77% | - |
| 28.01.2026 | 12,65 | 13,10 | 12,65 | 12,65 | -2,69% | - |
| 27.01.2026 | 13,00 | 13,00 | 12,50 | 13,00 | 4,84% | - |
| 26.01.2026 | 12,40 | 12,98 | 12,40 | 12,40 | 2,48% | - |
| 23.01.2026 | 12,50 | 12,55 | 12,10 | 12,10 | -3,20% | - |
| 22.01.2026 | 12,35 | 12,55 | 12,35 | 12,50 | 4,60% | - |
| 21.01.2026 | 12,50 | 12,50 | 11,95 | 11,95 | -1,24% | - |
| 20.01.2026 | 12,25 | 12,50 | 12,10 | 12,10 | -1,63% | - |
| 19.01.2026 | 12,33 | 12,43 | 12,30 | 12,30 | 0,00% | - |
| 16.01.2026 | 12,30 | 12,38 | 12,28 | 12,30 | 0,61% | - |
| 15.01.2026 | 12,20 | 12,40 | 12,20 | 12,23 | 3,60% | - |
| 14.01.2026 | 12,20 | 12,33 | 11,80 | 11,80 | -3,28% | - |
| 13.01.2026 | 12,20 | 12,33 | 12,20 | 12,20 | 0,00% | - |
| 12.01.2026 | 12,20 | 12,33 | 12,20 | 12,20 | 3,39% | - |
| 09.01.2026 | 12,45 | 12,45 | 11,80 | 11,80 | -5,22% | - |
| 08.01.2026 | 12,15 | 12,48 | 12,15 | 12,45 | 2,47% | - |
| 07.01.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | - |
| 06.01.2026 | 12,50 | 12,50 | 12,10 | 12,10 | -0,41% | - |
| 05.01.2026 | 12,00 | 12,33 | 12,00 | 12,15 | 0,83% | - |
| 02.01.2026 | 12,15 | 12,45 | 12,05 | 12,05 | 0,84% | - |
| 30.12.2025 | 12,15 | 12,23 | 11,95 | 11,95 | 0,84% | - |
| 29.12.2025 | 12,43 | 12,55 | 11,85 | 11,85 | -2,87% | - |
| 22.12.2025 | 12,43 | 12,45 | 12,20 | 12,20 | 0,00% | - |
| 17.12.2025 | 12,45 | 12,45 | 12,20 | 12,20 | -1,41% | - |
| 16.12.2025 | 12,33 | 12,38 | 12,18 | 12,38 | 0,81% | - |
| 15.12.2025 | 12,28 | 12,45 | 12,23 | 12,28 | -0,61% | - |
| 12.12.2025 | 12,38 | 12,38 | 12,35 | 12,35 | -1,00% | - |
| 11.12.2025 | 12,35 | 12,48 | 12,30 | 12,48 | -0,80% | - |
| 10.12.2025 | 12,53 | 12,65 | 12,48 | 12,58 | 1,00% | - |
| 09.12.2025 | 12,55 | 12,65 | 12,45 | 12,45 | -0,40% | - |
| 08.12.2025 | 12,30 | 12,68 | 12,30 | 12,50 | 2,88% | - |
| 05.12.2025 | 12,15 | 12,53 | 12,15 | 12,15 | 0,41% | - |
| 04.12.2025 | 13,00 | 13,15 | 12,10 | 12,10 | -1,22% | - |
| 03.12.2025 | 12,28 | 12,58 | 12,13 | 12,25 | -0,41% | - |
| 02.12.2025 | 12,35 | 12,55 | 12,20 | 12,30 | 0,82% | - |
| 01.12.2025 | 12,38 | 12,38 | 12,20 | 12,20 | -4,69% | - |
| 28.11.2025 | 12,30 | 12,80 | 12,28 | 12,80 | 5,35% | 2,00 |
| 27.11.2025 | 12,43 | 12,50 | 12,15 | 12,15 | 0,00% | - |
| 26.11.2025 | 12,33 | 12,53 | 12,15 | 12,15 | -0,41% | - |
| 25.11.2025 | 12,33 | 12,50 | 12,20 | 12,20 | 0,41% | - |
| 24.11.2025 | 12,53 | 12,53 | 12,15 | 12,15 | -0,82% | - |
| 21.11.2025 | 12,53 | 12,53 | 12,25 | 12,25 | 0,41% | - |
| 20.11.2025 | 12,40 | 12,53 | 12,20 | 12,20 | 0,00% | - |
| 19.11.2025 | 12,45 | 12,55 | 12,20 | 12,20 | -1,21% | - |
| 18.11.2025 | 12,58 | 12,90 | 12,30 | 12,35 | -1,20% | - |
| 17.11.2025 | 12,20 | 12,98 | 12,20 | 12,50 | 3,73% | - |
| 14.11.2025 | 12,38 | 12,55 | 12,05 | 12,05 | 0,00% | - |
| 13.11.2025 | 12,43 | 12,60 | 12,05 | 12,05 | -0,82% | 200,00 |
| 12.11.2025 | 12,40 | 12,53 | 12,15 | 12,15 | 0,00% | - |
| 11.11.2025 | 12,38 | 12,53 | 12,15 | 12,15 | 0,41% | - |
| 10.11.2025 | 12,15 | 12,55 | 12,10 | 12,10 | 0,00% | - |
| 07.11.2025 | 12,75 | 12,75 | 12,10 | 12,10 | -0,41% | - |
| 06.11.2025 | 12,38 | 12,53 | 12,15 | 12,15 | 0,83% | - |
| 05.11.2025 | 12,45 | 12,60 | 12,05 | 12,05 | -0,82% | - |
| 04.11.2025 | 12,38 | 12,38 | 12,15 | 12,15 | -0,41% | - |
| 03.11.2025 | 12,55 | 12,60 | 12,20 | 12,20 | 0,41% | - |
| 31.10.2025 | 12,60 | 12,60 | 12,15 | 12,15 | -1,22% | - |
| 30.10.2025 | 12,65 | 12,80 | 12,30 | 12,30 | -0,81% | - |
| 29.10.2025 | 12,75 | 12,75 | 12,40 | 12,40 | -0,40% | - |
| 28.10.2025 | 12,58 | 12,78 | 12,45 | 12,45 | -0,80% | - |
| 27.10.2025 | 12,63 | 12,85 | 12,48 | 12,55 | 1,21% | - |
| 24.10.2025 | 12,80 | 12,88 | 12,40 | 12,40 | 0,40% | - |
| 23.10.2025 | 12,65 | 12,95 | 12,35 | 12,35 | 0,41% | - |
| 22.10.2025 | 12,48 | 12,75 | 12,30 | 12,30 | -2,57% | - |
| 21.10.2025 | 12,38 | 12,68 | 12,28 | 12,63 | 1,81% | - |
| 20.10.2025 | 12,40 | 12,48 | 12,35 | 12,40 | 1,22% | - |
| 17.10.2025 | 12,65 | 12,80 | 12,25 | 12,25 | -3,54% | - |
| 16.10.2025 | 12,90 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 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% | - |