12,950€
0,39%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,88 | 13,03 | 12,88 | 13,00 | 0,78% | - |
| 14.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 2,00 |
| 13.10.2025 | 13,05 | 13,05 | 12,90 | 12,90 | -2,64% | 509,00 |
| 10.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | 399,00 |
| 09.10.2025 | 13,20 | 13,40 | 13,20 | 13,25 | 1,15% | 215,00 |
| 08.10.2025 | 13,25 | 13,25 | 13,10 | 13,10 | 0,00% | 2.495,00 |
| 07.10.2025 | 13,45 | 13,45 | 13,10 | 13,10 | 0,00% | 830,00 |
| 06.10.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -0,76% | 2.050,00 |
| 03.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 10,00 |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 10,00 |
| 01.10.2025 | 13,05 | 13,20 | 13,05 | 13,20 | 0,38% | 1.078,00 |
| 30.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -2,95% | 2,00 |
| 29.09.2025 | 13,40 | 13,55 | 13,15 | 13,55 | 0,74% | 2.510,00 |
| 26.09.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 2,28% | 327,00 |
| 25.09.2025 | 13,15 | 13,15 | 13,00 | 13,15 | 0,00% | 1.664,00 |
| 24.09.2025 | 13,45 | 13,45 | 13,15 | 13,15 | -2,23% | 257,00 |
| 23.09.2025 | 13,35 | 13,45 | 13,15 | 13,45 | 0,19% | 740,00 |
| 22.09.2025 | 13,48 | 13,48 | 13,43 | 13,43 | -0,19% | - |
| 19.09.2025 | 13,53 | 13,53 | 13,40 | 13,45 | -1,82% | - |
| 18.09.2025 | 13,35 | 13,70 | 13,10 | 13,70 | 2,62% | 491,00 |
| 17.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | 8,00 |
| 16.09.2025 | 13,70 | 13,70 | 13,35 | 13,35 | 0,00% | 551,00 |
| 15.09.2025 | 13,70 | 13,70 | 13,35 | 13,35 | -2,55% | 394,00 |
| 12.09.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 2,62% | 182,00 |
| 11.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | 1.011,00 |
| 10.09.2025 | 13,65 | 13,75 | 13,40 | 13,65 | -0,73% | 314,00 |
| 09.09.2025 | 13,40 | 13,75 | 13,10 | 13,75 | 2,23% | 1.877,00 |
| 08.09.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | 12,00 |
| 05.09.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | 448,00 |
| 04.09.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,76% | 633,00 |
| 03.09.2025 | 12,90 | 13,30 | 12,90 | 13,20 | 0,00% | 1.750,00 |
| 02.09.2025 | 13,50 | 13,50 | 13,15 | 13,20 | -2,22% | 3.981,00 |
| 01.09.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | 140,00 |
| 29.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 287,00 |
| 28.08.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 0,37% | 221,00 |
| 26.08.2025 | 13,75 | 13,90 | 13,50 | 13,65 | -1,09% | 3.142,00 |
| 25.08.2025 | 13,45 | 14,10 | 13,45 | 13,80 | -2,47% | 3.596,00 |
| 22.08.2025 | 14,00 | 14,15 | 13,45 | 14,15 | 0,00% | 1.141,00 |
| 21.08.2025 | 13,80 | 14,20 | 13,80 | 14,15 | 1,80% | 1.063,00 |
| 20.08.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -3,47% | 213,00 |
| 19.08.2025 | 13,80 | 14,40 | 13,80 | 14,40 | 2,13% | 904,00 |
| 18.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 190,00 |
| 14.08.2025 | 14,35 | 14,35 | 14,10 | 14,10 | -1,74% | 110,00 |
| 13.08.2025 | 14,40 | 14,40 | 14,10 | 14,35 | 1,77% | 1.060,00 |
| 12.08.2025 | 14,50 | 14,50 | 14,10 | 14,10 | 0,71% | 413,00 |
| 11.08.2025 | 14,45 | 14,45 | 13,80 | 14,00 | -1,75% | 1.277,00 |
| 08.08.2025 | 14,50 | 14,50 | 13,95 | 14,25 | -4,36% | 2.420,00 |
| 07.08.2025 | 14,85 | 14,90 | 14,50 | 14,90 | 0,00% | 1.812,00 |
| 06.08.2025 | 14,85 | 14,90 | 13,45 | 14,90 | -5,40% | 8.791,00 |
| 05.08.2025 | 15,50 | 16,45 | 15,50 | 15,75 | -0,32% | 3.404,00 |
| 04.08.2025 | 15,60 | 15,90 | 15,50 | 15,80 | 1,28% | 1.586,00 |
| 01.08.2025 | 15,80 | 16,10 | 15,50 | 15,60 | -0,32% | 2.390,00 |
| 31.07.2025 | 15,65 | 15,80 | 15,65 | 15,65 | 0,00% | 1.474,00 |
| 30.07.2025 | 15,50 | 15,65 | 15,50 | 15,65 | 1,62% | 1.770,00 |
| 29.07.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 1.015,00 |
| 28.07.2025 | 15,50 | 15,65 | 15,40 | 15,50 | 0,32% | 841,00 |
| 25.07.2025 | 15,60 | 15,60 | 15,45 | 15,45 | 0,00% | 1.852,00 |
| 24.07.2025 | 15,50 | 15,60 | 15,40 | 15,45 | -0,32% | 1.678,00 |
| 23.07.2025 | 15,60 | 15,60 | 15,20 | 15,50 | 0,00% | 1.460,00 |
| 22.07.2025 | 15,50 | 15,65 | 15,50 | 15,50 | -0,64% | 2.046,00 |
| 21.07.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 716,00 |
| 18.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 1.037,00 |
| 17.07.2025 | 15,25 | 15,50 | 15,25 | 15,50 | 2,65% | 3.104,00 |
| 16.07.2025 | 15,25 | 15,50 | 15,10 | 15,10 | -2,27% | 2.814,00 |
| 15.07.2025 | 15,45 | 15,50 | 15,45 | 15,45 | -1,28% | 4.006,00 |
| 14.07.2025 | 15,40 | 15,65 | 15,40 | 15,65 | 1,95% | 4.036,00 |
| 11.07.2025 | 15,50 | 15,70 | 15,35 | 15,35 | -0,97% | 5.039,00 |
| 10.07.2025 | 15,60 | 15,70 | 15,50 | 15,50 | -0,32% | 2.346,00 |
| 09.07.2025 | 15,50 | 15,65 | 15,45 | 15,55 | 0,32% | 9.282,00 |
| 08.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 1.718,00 |
| 07.07.2025 | 15,50 | 15,60 | 15,50 | 15,50 | 0,00% | 3.761,00 |
| 04.07.2025 | 15,50 | 15,55 | 15,50 | 15,50 | 0,00% | 4.387,00 |
| 03.07.2025 | 15,50 | 15,55 | 15,50 | 15,50 | 0,00% | 1.816,00 |
| 02.07.2025 | 15,50 | 15,60 | 15,50 | 15,50 | -0,64% | 672,00 |
| 01.07.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 6.326,00 |
| 30.06.2025 | 15,50 | 15,65 | 15,50 | 15,60 | 0,00% | 15.288,00 |
| 27.06.2025 | 15,65 | 15,75 | 15,55 | 15,60 | -0,95% | 3.270,00 |
| 26.06.2025 | 15,65 | 15,75 | 15,65 | 15,75 | 0,96% | 2.858,00 |
| 25.06.2025 | 15,50 | 15,65 | 15,50 | 15,60 | 0,65% | 2.131,00 |
| 24.06.2025 | 15,55 | 15,55 | 15,50 | 15,50 | -0,32% | 595,00 |
| 23.06.2025 | 15,50 | 15,60 | 15,50 | 15,55 | -1,27% | 2.171,00 |
| 20.06.2025 | 15,75 | 15,85 | 15,75 | 15,75 | 0,00% | 1.938,00 |
| 19.06.2025 | 15,80 | 15,90 | 15,60 | 15,75 | -1,25% | 3.777,00 |
| 18.06.2025 | 15,80 | 15,95 | 15,60 | 15,95 | 0,95% | 10.823,00 |
| 17.06.2025 | 15,80 | 15,90 | 15,50 | 15,80 | 0,64% | 1.627,00 |
| 16.06.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,62% | 2.433,00 |
| 13.06.2025 | 15,40 | 15,55 | 15,40 | 15,45 | 0,32% | 2.966,00 |
| 12.06.2025 | 15,40 | 15,50 | 15,40 | 15,40 | -0,65% | 1.495,00 |
| 11.06.2025 | 15,50 | 15,50 | 15,40 | 15,50 | -0,32% | 785,00 |
| 10.06.2025 | 15,55 | 15,55 | 15,40 | 15,55 | 0,00% | 8.830,00 |
| 09.06.2025 | 15,55 | 15,55 | 15,50 | 15,55 | -0,96% | 5.807,00 |
| 06.06.2025 | 15,50 | 15,90 | 15,45 | 15,70 | 1,62% | 10.597,00 |
| 05.06.2025 | 15,45 | 15,50 | 15,45 | 15,45 | 0,00% | 909,00 |
| 04.06.2025 | 15,50 | 15,50 | 15,45 | 15,45 | 0,00% | 5.192,00 |
| 03.06.2025 | 15,50 | 15,55 | 15,45 | 15,45 | 0,00% | 6.967,00 |
| 02.06.2025 | 15,50 | 15,50 | 15,45 | 15,45 | -0,32% | 4.688,00 |
| 30.05.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 6.492,00 |
| 29.05.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 766,00 |
| 28.05.2025 | 15,40 | 15,45 | 15,40 | 15,40 | -0,32% | 2.461,00 |
| 27.05.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,32% | 1.608,00 |