12,325€
1,86%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,05 | 12,50 | 12,05 | 12,50 | 3,31% | - |
| 28.09.2026 | 12,00 | 12,35 | 11,95 | 12,10 | 0,41% | - |
| 25.09.2026 | 12,25 | 12,35 | 11,65 | 12,05 | -1,23% | - |
| 24.09.2026 | 12,20 | 12,45 | 11,80 | 12,20 | 0,00% | - |
| 23.09.2026 | 12,20 | 12,35 | 12,20 | 12,20 | -1,21% | - |
| 22.09.2026 | 12,23 | 12,35 | 12,20 | 12,35 | 0,82% | - |
| 21.09.2026 | 12,25 | 12,35 | 12,13 | 12,25 | -0,41% | - |
| 18.09.2026 | 12,35 | 12,40 | 12,28 | 12,30 | -0,40% | - |
| 17.09.2026 | 12,40 | 12,43 | 12,35 | 12,35 | 0,41% | - |
| 16.09.2026 | 12,35 | 12,43 | 12,28 | 12,30 | 0,00% | - |
| 15.09.2026 | 12,25 | 12,43 | 11,90 | 12,30 | 0,00% | - |
| 14.09.2026 | 12,23 | 12,53 | 12,23 | 12,30 | 0,00% | - |
| 11.09.2026 | 12,28 | 12,53 | 12,28 | 12,30 | 0,00% | - |
| 10.09.2026 | 12,35 | 12,53 | 12,28 | 12,30 | 0,00% | - |
| 09.09.2026 | 12,30 | 12,53 | 12,28 | 12,30 | 0,00% | - |
| 08.09.2026 | 12,23 | 12,53 | 12,23 | 12,30 | 0,00% | - |
| 07.09.2026 | 12,25 | 12,53 | 12,25 | 12,30 | 0,00% | - |
| 04.09.2026 | 12,35 | 12,55 | 12,28 | 12,30 | 0,00% | - |
| 03.09.2026 | 12,33 | 12,55 | 11,90 | 12,30 | 0,00% | - |
| 02.09.2026 | 12,33 | 12,55 | 12,30 | 12,30 | 0,00% | - |
| 01.09.2026 | 12,78 | 12,78 | 12,28 | 12,30 | -3,53% | - |
| 31.08.2026 | 12,73 | 12,75 | 12,40 | 12,75 | 0,00% | - |
| 28.08.2026 | 12,75 | 12,75 | 12,30 | 12,75 | 4,08% | - |
| 27.08.2026 | 12,25 | 12,60 | 12,25 | 12,25 | 0,00% | - |
| 26.08.2026 | 12,88 | 12,88 | 12,25 | 12,25 | -4,67% | - |
| 25.08.2026 | 12,40 | 12,88 | 12,30 | 12,85 | 4,05% | - |
| 24.08.2026 | 12,68 | 12,70 | 12,35 | 12,35 | -2,76% | - |
| 21.08.2026 | 12,38 | 12,70 | 12,35 | 12,70 | 2,83% | - |
| 20.08.2026 | 12,38 | 12,45 | 12,35 | 12,35 | 0,00% | - |
| 19.08.2026 | 12,13 | 12,45 | 12,13 | 12,35 | 0,00% | - |
| 18.08.2026 | 12,23 | 12,60 | 12,18 | 12,35 | 0,82% | - |
| 17.08.2026 | 12,25 | 12,60 | 12,25 | 12,25 | 1,24% | - |
| 14.08.2026 | 12,40 | 12,58 | 12,08 | 12,10 | -2,42% | - |
| 13.08.2026 | 12,50 | 12,63 | 12,38 | 12,40 | -1,78% | - |
| 12.08.2026 | 12,55 | 12,63 | 12,45 | 12,63 | 1,00% | - |
| 11.08.2026 | 12,63 | 12,73 | 12,43 | 12,50 | -0,79% | - |
| 10.08.2026 | 12,58 | 12,70 | 12,20 | 12,60 | 0,00% | - |
| 07.08.2026 | 12,58 | 12,75 | 12,20 | 12,60 | -0,79% | - |
| 06.08.2026 | 12,68 | 12,85 | 12,30 | 12,70 | 0,00% | - |
| 05.08.2026 | 12,75 | 12,85 | 12,30 | 12,70 | 0,00% | - |
| 04.08.2026 | 12,60 | 12,90 | 12,60 | 12,70 | 1,20% | - |
| 03.08.2026 | 13,00 | 13,00 | 12,55 | 12,55 | -1,95% | - |
| 31.07.2026 | 12,80 | 13,03 | 12,68 | 12,80 | -3,03% | - |
| 30.07.2026 | 13,20 | 13,20 | 12,83 | 13,20 | 5,81% | - |
| 29.07.2026 | 13,10 | 13,20 | 12,30 | 12,48 | -5,49% | - |
| 28.07.2026 | 13,25 | 13,25 | 12,65 | 13,20 | -0,38% | - |
| 27.07.2026 | 13,53 | 13,53 | 12,95 | 13,25 | -0,19% | - |
| 24.07.2026 | 13,25 | 13,28 | 12,88 | 13,28 | 0,19% | - |
| 23.07.2026 | 12,85 | 13,25 | 12,85 | 13,25 | -1,49% | - |
| 22.07.2026 | 12,60 | 13,45 | 12,60 | 13,45 | 6,75% | - |
| 21.07.2026 | 12,78 | 13,03 | 12,60 | 12,60 | -0,40% | - |
| 20.07.2026 | 12,65 | 13,08 | 12,63 | 12,65 | -2,88% | - |
| 17.07.2026 | 13,00 | 13,23 | 12,93 | 13,03 | -1,33% | - |
| 16.07.2026 | 12,90 | 13,23 | 12,90 | 13,20 | 2,33% | - |
| 15.07.2026 | 12,90 | 13,35 | 12,90 | 12,90 | 0,00% | - |
| 14.07.2026 | 12,90 | 12,95 | 12,90 | 12,90 | 0,00% | - |
| 13.07.2026 | 12,90 | 12,95 | 12,80 | 12,90 | 0,00% | - |
| 10.07.2026 | 12,90 | 13,18 | 12,90 | 12,90 | 0,00% | - |
| 09.07.2026 | 13,05 | 13,20 | 12,90 | 12,90 | -0,58% | - |
| 08.07.2026 | 12,95 | 13,00 | 12,95 | 12,98 | 2,98% | - |
| 07.07.2026 | 13,00 | 13,23 | 12,60 | 12,60 | -3,08% | - |
| 06.07.2026 | 13,00 | 13,23 | 13,00 | 13,00 | 3,17% | - |
| 03.07.2026 | 13,15 | 13,23 | 12,60 | 12,60 | -3,08% | - |
| 02.07.2026 | 13,03 | 13,23 | 13,00 | 13,00 | 0,00% | - |
| 01.07.2026 | 13,00 | 13,23 | 13,00 | 13,00 | 3,17% | - |
| 30.06.2026 | 13,05 | 13,23 | 12,60 | 12,60 | -3,08% | - |
| 29.06.2026 | 13,00 | 13,38 | 12,95 | 13,00 | 0,00% | - |
| 26.06.2026 | 13,00 | 13,38 | 12,90 | 13,00 | 0,00% | - |
| 25.06.2026 | 13,50 | 13,50 | 13,00 | 13,00 | -1,70% | - |
| 24.06.2026 | 13,40 | 13,40 | 13,20 | 13,23 | -1,31% | - |
| 23.06.2026 | 13,40 | 13,45 | 12,85 | 13,40 | 3,08% | - |
| 22.06.2026 | 13,00 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 19.06.2026 | 12,95 | 13,20 | 12,95 | 13,00 | -1,52% | - |
| 18.06.2026 | 13,05 | 13,25 | 13,00 | 13,20 | 1,54% | - |
| 17.06.2026 | 13,50 | 13,50 | 12,98 | 13,00 | -3,35% | - |
| 16.06.2026 | 13,50 | 13,50 | 13,18 | 13,45 | 3,86% | - |
| 15.06.2026 | 13,00 | 13,28 | 12,95 | 12,95 | -2,63% | - |
| 12.06.2026 | 13,30 | 13,30 | 13,03 | 13,30 | 2,70% | - |
| 11.06.2026 | 12,90 | 13,40 | 12,85 | 12,95 | -3,00% | - |
| 10.06.2026 | 13,40 | 13,40 | 12,98 | 13,35 | 6,37% | - |
| 09.06.2026 | 12,90 | 13,15 | 12,55 | 12,55 | -2,71% | - |
| 08.06.2026 | 12,90 | 13,18 | 12,90 | 12,90 | 0,00% | - |
| 05.06.2026 | 12,95 | 13,18 | 12,88 | 12,90 | -0,77% | - |
| 04.06.2026 | 12,95 | 13,43 | 12,95 | 13,00 | -2,99% | - |
| 03.06.2026 | 13,40 | 13,40 | 12,75 | 13,40 | 4,69% | - |
| 02.06.2026 | 12,85 | 13,60 | 12,80 | 12,80 | -5,88% | - |
| 01.06.2026 | 13,23 | 13,60 | 13,15 | 13,60 | 5,84% | - |
| 29.05.2026 | 12,90 | 13,25 | 12,85 | 12,85 | 0,00% | - |
| 28.05.2026 | 12,85 | 13,20 | 12,85 | 12,85 | 1,58% | - |
| 27.05.2026 | 12,75 | 13,20 | 12,65 | 12,65 | -0,39% | - |
| 26.05.2026 | 12,65 | 13,10 | 12,65 | 12,70 | -2,31% | - |
| 25.05.2026 | 13,00 | 13,20 | 12,95 | 13,00 | 0,39% | - |
| 22.05.2026 | 13,05 | 13,28 | 12,95 | 12,95 | -0,77% | - |
| 21.05.2026 | 13,00 | 13,28 | 13,00 | 13,05 | 0,00% | - |
| 20.05.2026 | 13,00 | 13,60 | 12,95 | 13,05 | -1,51% | - |
| 19.05.2026 | 13,70 | 13,70 | 13,25 | 13,25 | -0,75% | - |
| 18.05.2026 | 13,65 | 13,65 | 13,35 | 13,35 | 0,75% | - |
| 15.05.2026 | 13,65 | 13,70 | 13,25 | 13,25 | 1,15% | - |
| 13.05.2026 | 13,15 | 13,35 | 13,10 | 13,10 | 0,00% | - |
| 12.05.2026 | 13,05 | 13,45 | 13,03 | 13,10 | 3,97% | - |