12,900€
2,38%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.05.2026 | 13,25 | 13,33 | 12,60 | 12,60 | -2,33% | - |
| 08.05.2026 | 13,85 | 13,85 | 12,90 | 12,90 | -1,71% | - |
| 07.05.2026 | 13,80 | 13,80 | 13,13 | 13,13 | -2,05% | - |
| 06.05.2026 | 13,80 | 13,80 | 13,35 | 13,40 | -3,25% | - |
| 05.05.2026 | 13,80 | 13,85 | 13,35 | 13,85 | 10,80% | - |
| 04.05.2026 | 13,15 | 13,73 | 12,50 | 12,50 | -5,30% | - |
| 30.04.2026 | 13,15 | 13,30 | 13,00 | 13,20 | 0,38% | - |
| 29.04.2026 | 13,20 | 13,45 | 13,15 | 13,15 | 3,14% | - |
| 28.04.2026 | 13,85 | 13,85 | 12,75 | 12,75 | -7,94% | - |
| 27.04.2026 | 13,15 | 13,85 | 13,15 | 13,85 | 4,92% | - |
| 24.04.2026 | 13,15 | 13,48 | 13,15 | 13,20 | 0,76% | - |
| 23.04.2026 | 13,10 | 13,48 | 13,10 | 13,10 | 3,97% | - |
| 22.04.2026 | 13,00 | 13,48 | 12,60 | 12,60 | -2,70% | - |
| 21.04.2026 | 13,75 | 13,75 | 12,95 | 12,95 | -5,82% | - |
| 20.04.2026 | 13,68 | 14,13 | 13,23 | 13,75 | 3,77% | - |
| 17.04.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 16.04.2026 | 12,90 | 13,30 | 12,90 | 13,25 | 6,00% | - |
| 15.04.2026 | 12,50 | 13,03 | 12,50 | 12,50 | -0,40% | - |
| 14.04.2026 | 12,55 | 13,03 | 12,50 | 12,55 | -0,40% | - |
| 13.04.2026 | 12,55 | 12,90 | 12,40 | 12,60 | 0,80% | - |
| 10.04.2026 | 12,55 | 12,88 | 12,50 | 12,50 | -3,10% | - |
| 09.04.2026 | 12,80 | 12,93 | 12,80 | 12,90 | 0,39% | - |
| 08.04.2026 | 12,85 | 13,08 | 12,63 | 12,85 | 0,00% | - |
| 07.04.2026 | 12,75 | 12,85 | 12,63 | 12,85 | 0,78% | - |
| 02.04.2026 | 12,70 | 12,75 | 12,63 | 12,75 | 0,00% | - |
| 01.04.2026 | 12,78 | 12,78 | 12,65 | 12,75 | 0,00% | - |
| 31.03.2026 | 12,85 | 12,85 | 12,68 | 12,75 | 2,82% | - |
| 30.03.2026 | 12,80 | 12,85 | 12,40 | 12,40 | -2,75% | - |
| 27.03.2026 | 12,80 | 12,83 | 12,75 | 12,75 | -0,39% | - |
| 26.03.2026 | 12,75 | 12,85 | 12,75 | 12,80 | 0,00% | - |
| 25.03.2026 | 12,85 | 13,00 | 12,80 | 12,80 | -0,39% | - |
| 24.03.2026 | 13,30 | 13,30 | 12,80 | 12,85 | -3,75% | - |
| 23.03.2026 | 13,20 | 13,35 | 12,95 | 13,35 | 0,38% | - |
| 20.03.2026 | 13,35 | 13,48 | 13,28 | 13,30 | -0,37% | - |
| 19.03.2026 | 13,30 | 13,35 | 13,00 | 13,35 | 0,38% | - |
| 18.03.2026 | 12,95 | 13,35 | 12,95 | 13,30 | 3,10% | - |
| 17.03.2026 | 12,90 | 13,18 | 12,90 | 12,90 | -0,39% | - |
| 16.03.2026 | 12,95 | 13,13 | 12,90 | 12,95 | 1,97% | - |
| 13.03.2026 | 12,30 | 13,50 | 12,30 | 12,70 | -7,30% | - |
| 12.03.2026 | 13,70 | 13,75 | 13,18 | 13,70 | 3,01% | - |
| 11.03.2026 | 12,85 | 13,78 | 12,85 | 13,30 | 3,50% | - |
| 10.03.2026 | 12,85 | 13,40 | 12,85 | 12,85 | -0,39% | - |
| 09.03.2026 | 13,70 | 13,70 | 12,85 | 12,90 | 0,39% | - |
| 06.03.2026 | 12,75 | 13,90 | 12,75 | 12,85 | 1,18% | - |
| 05.03.2026 | 12,65 | 13,35 | 12,65 | 12,70 | 3,25% | - |
| 04.03.2026 | 13,00 | 13,35 | 12,30 | 12,30 | -5,75% | - |
| 03.03.2026 | 13,00 | 13,35 | 12,53 | 13,05 | -2,61% | - |
| 02.03.2026 | 13,40 | 13,80 | 13,35 | 13,40 | -0,74% | - |
| 27.02.2026 | 13,95 | 13,95 | 13,45 | 13,50 | 1,12% | - |
| 26.02.2026 | 13,70 | 13,95 | 13,35 | 13,35 | 0,00% | - |
| 25.02.2026 | 13,75 | 13,85 | 13,35 | 13,35 | -4,30% | - |
| 24.02.2026 | 13,70 | 13,95 | 13,70 | 13,95 | 1,45% | - |
| 23.02.2026 | 13,70 | 13,85 | 13,70 | 13,75 | 0,00% | - |
| 20.02.2026 | 13,75 | 13,80 | 13,70 | 13,75 | 0,00% | - |
| 19.02.2026 | 13,70 | 13,80 | 13,70 | 13,75 | 0,36% | - |
| 18.02.2026 | 13,75 | 13,85 | 13,70 | 13,70 | 2,62% | - |
| 17.02.2026 | 13,70 | 13,80 | 13,35 | 13,35 | -2,91% | - |
| 16.02.2026 | 13,75 | 13,80 | 13,70 | 13,75 | 0,36% | - |