14,225€
-4,53%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.796,00 |
| 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 |
| 26.05.2025 | 15,40 | 15,45 | 15,40 | 15,40 | 0,00% | 1.327,00 |
| 23.05.2025 | 15,45 | 15,45 | 15,40 | 15,40 | 0,00% | 2.846,00 |
| 22.05.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | 2.344,00 |
| 21.05.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | 5.235,00 |
| 20.05.2025 | 15,25 | 15,45 | 15,25 | 15,40 | 0,65% | 4.268,00 |
| 19.05.2025 | 15,20 | 15,30 | 15,15 | 15,30 | 0,66% | 1.541,00 |
| 16.05.2025 | 15,30 | 15,30 | 15,15 | 15,20 | -0,65% | 2.541,00 |
| 15.05.2025 | 15,35 | 15,35 | 15,25 | 15,30 | 0,33% | 194,00 |
| 14.05.2025 | 15,35 | 15,35 | 15,25 | 15,25 | -0,65% | 1.192,00 |
| 13.05.2025 | 15,25 | 15,35 | 15,25 | 15,35 | 0,66% | 107,00 |
| 12.05.2025 | 15,25 | 15,35 | 15,25 | 15,25 | -0,97% | 246,00 |
| 09.05.2025 | 15,35 | 15,40 | 15,25 | 15,40 | 0,65% | 2.495,00 |
| 08.05.2025 | 15,30 | 15,40 | 15,30 | 15,30 | 0,00% | 684,00 |
| 07.05.2025 | 15,35 | 15,40 | 15,30 | 15,30 | 0,00% | 1.589,00 |
| 06.05.2025 | 15,45 | 15,45 | 15,30 | 15,30 | -0,65% | 3.252,00 |
| 05.05.2025 | 15,35 | 15,40 | 15,30 | 15,40 | 0,33% | 695,00 |
| 02.05.2025 | 15,35 | 15,45 | 15,30 | 15,35 | 0,00% | 2.003,00 |
| 30.04.2025 | 15,35 | 15,40 | 15,35 | 15,35 | 0,00% | 373,00 |
| 29.04.2025 | 15,30 | 15,40 | 15,30 | 15,35 | 0,33% | 607,00 |
| 28.04.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | 453,00 |
| 25.04.2025 | 15,40 | 15,40 | 15,30 | 15,40 | -0,32% | 1.735,00 |
| 24.04.2025 | 15,40 | 15,45 | 15,35 | 15,45 | 0,32% | 3.733,00 |
| 23.04.2025 | 15,40 | 15,45 | 15,35 | 15,40 | 0,00% | 2.601,00 |
| 22.04.2025 | 15,40 | 15,40 | 15,35 | 15,40 | 0,33% | 3.638,00 |
| 17.04.2025 | 15,30 | 15,35 | 15,30 | 15,35 | 0,33% | 896,00 |
| 16.04.2025 | 15,20 | 15,30 | 15,15 | 15,30 | 0,66% | 953,00 |
| 15.04.2025 | 15,05 | 15,20 | 15,05 | 15,20 | 0,66% | 4.995,00 |
| 14.04.2025 | 15,10 | 15,15 | 15,00 | 15,10 | 0,33% | 11.351,00 |
| 11.04.2025 | 15,10 | 15,10 | 15,05 | 15,05 | 0,00% | 8.030,00 |
| 10.04.2025 | 15,00 | 15,10 | 15,00 | 15,05 | 0,33% | 5.226,00 |
| 09.04.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -0,66% | 16.893,00 |
| 08.04.2025 | 15,10 | 15,10 | 15,00 | 15,10 | 0,00% | 6.508,00 |
| 07.04.2025 | 15,20 | 15,20 | 15,00 | 15,10 | -0,98% | 28.915,00 |
| 04.04.2025 | 15,30 | 15,35 | 15,25 | 15,25 | -0,65% | 11.593,00 |
| 03.04.2025 | 15,30 | 15,40 | 15,30 | 15,35 | 0,00% | 8.157,00 |
| 02.04.2025 | 15,30 | 15,35 | 15,30 | 15,35 | 0,33% | 2.772,00 |
| 01.04.2025 | 15,30 | 15,40 | 15,30 | 15,30 | -0,33% | 2.224,00 |
| 31.03.2025 | 15,35 | 15,40 | 15,30 | 15,35 | -0,32% | 3.607,00 |
| 28.03.2025 | 15,40 | 15,45 | 15,40 | 15,40 | 0,00% | 3.455,00 |
| 27.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,33% | 3.711,00 |
| 26.03.2025 | 15,40 | 15,50 | 15,35 | 15,35 | -0,32% | 5.448,00 |
| 25.03.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 6.226,00 |
| 24.03.2025 | 15,25 | 15,35 | 15,25 | 15,30 | -0,65% | 2.507,00 |
| 21.03.2025 | 15,25 | 15,40 | 15,20 | 15,40 | 0,98% | 9.115,00 |
| 20.03.2025 | 15,20 | 15,25 | 15,20 | 15,25 | 0,66% | 5.661,00 |
| 19.03.2025 | 15,05 | 15,20 | 15,05 | 15,15 | 0,33% | 9.268,00 |