15,225€
-0,81%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,35 | 15,38 | 15,25 | 15,28 | -0,49% | - |
| 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 |
| 18.03.2025 | 15,10 | 15,15 | 15,05 | 15,10 | 0,00% | 11.273,00 |
| 17.03.2025 | 15,00 | 15,20 | 15,00 | 15,10 | 0,33% | 25.409,00 |
| 14.03.2025 | 15,30 | 15,40 | 15,00 | 15,05 | 20,88% | 74.172,00 |
| 13.03.2025 | 12,40 | 12,50 | 12,30 | 12,45 | 0,40% | 2.474,00 |
| 12.03.2025 | 12,20 | 12,45 | 12,20 | 12,40 | 0,40% | 1.402,00 |
| 11.03.2025 | 12,40 | 12,40 | 12,10 | 12,35 | -0,40% | 1.076,00 |
| 10.03.2025 | 11,90 | 12,40 | 11,90 | 12,40 | 4,64% | 5.763,00 |
| 07.03.2025 | 11,70 | 11,85 | 11,70 | 11,85 | 0,85% | 814,00 |
| 06.03.2025 | 11,70 | 11,75 | 11,60 | 11,75 | 0,00% | 447,00 |
| 05.03.2025 | 11,60 | 11,75 | 11,60 | 11,75 | 0,43% | 833,00 |
| 04.03.2025 | 11,60 | 11,80 | 11,60 | 11,70 | -2,50% | 771,00 |
| 03.03.2025 | 12,00 | 12,00 | 11,75 | 12,00 | 1,27% | 3.027,00 |
| 28.02.2025 | 11,85 | 11,85 | 11,80 | 11,85 | 0,42% | 554,00 |
| 27.02.2025 | 11,85 | 11,85 | 11,80 | 11,80 | 0,00% | 804,00 |
| 26.02.2025 | 11,70 | 11,85 | 11,70 | 11,80 | 0,85% | 874,00 |
| 25.02.2025 | 11,80 | 11,85 | 11,70 | 11,70 | -0,85% | 420,00 |
| 24.02.2025 | 11,80 | 11,80 | 11,70 | 11,80 | 0,00% | 1.008,00 |
| 21.02.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 0,00% | 654,00 |
| 20.02.2025 | 11,80 | 11,80 | 11,75 | 11,80 | 0,00% | 410,00 |
| 19.02.2025 | 11,85 | 11,85 | 11,80 | 11,80 | 0,43% | 188,00 |
| 18.02.2025 | 11,85 | 11,85 | 11,75 | 11,75 | 0,43% | 638,00 |
| 17.02.2025 | 11,65 | 11,85 | 11,65 | 11,70 | -1,68% | 600,00 |
| 14.02.2025 | 11,95 | 12,00 | 11,75 | 11,90 | 1,28% | 412,00 |
| 13.02.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | 617,00 |
| 12.02.2025 | 11,80 | 11,95 | 11,65 | 11,85 | 0,42% | 1.363,00 |
| 11.02.2025 | 11,70 | 11,90 | 11,65 | 11,80 | 0,85% | 1.865,00 |
| 10.02.2025 | 11,85 | 11,95 | 11,60 | 11,70 | -2,50% | 1.794,00 |
| 07.02.2025 | 11,90 | 12,00 | 11,85 | 12,00 | 0,84% | 817,00 |
| 06.02.2025 | 11,95 | 12,00 | 11,70 | 11,90 | -0,83% | 1.556,00 |
| 05.02.2025 | 12,00 | 12,00 | 11,70 | 12,00 | 1,27% | 2.092,00 |
| 04.02.2025 | 12,30 | 12,30 | 11,85 | 11,85 | -3,66% | 4.802,00 |
| 03.02.2025 | 12,45 | 12,45 | 12,30 | 12,30 | 0,00% | 626,00 |
| 31.01.2025 | 12,35 | 12,45 | 12,30 | 12,30 | -0,40% | 290,00 |
| 30.01.2025 | 12,45 | 12,50 | 12,35 | 12,35 | 0,00% | 1.068,00 |
| 29.01.2025 | 12,35 | 12,50 | 12,35 | 12,35 | 1,65% | 1.310,00 |
| 28.01.2025 | 12,40 | 12,40 | 12,15 | 12,15 | -1,62% | 676,00 |
| 27.01.2025 | 12,45 | 12,45 | 12,25 | 12,35 | -1,20% | 895,00 |
| 24.01.2025 | 12,15 | 12,50 | 12,15 | 12,50 | 0,81% | 466,00 |
| 23.01.2025 | 12,50 | 12,50 | 12,15 | 12,40 | -1,59% | 2.527,00 |
| 22.01.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 568,00 |
| 21.01.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -0,79% | 647,00 |
| 20.01.2025 | 12,75 | 12,75 | 12,45 | 12,60 | -0,40% | 1.532,00 |
| 17.01.2025 | 12,70 | 12,70 | 12,60 | 12,65 | 0,40% | 415,00 |
| 16.01.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -2,70% | 1.056,00 |
| 15.01.2025 | 12,80 | 12,95 | 12,80 | 12,95 | 0,00% | 781,00 |
| 14.01.2025 | 12,90 | 12,95 | 12,80 | 12,95 | 1,17% | 1.766,00 |
| 13.01.2025 | 12,85 | 12,90 | 12,75 | 12,80 | 1,59% | 2.967,00 |
| 10.01.2025 | 12,50 | 12,60 | 12,30 | 12,60 | 0,80% | 3.376,00 |
| 09.01.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 4,60% | 2.528,00 |
| 08.01.2025 | 12,05 | 12,40 | 11,95 | 11,95 | -0,42% | 5.225,00 |
| 07.01.2025 | 11,95 | 12,00 | 11,85 | 12,00 | 0,42% | 3.276,00 |
| 06.01.2025 | 11,50 | 12,00 | 11,50 | 11,95 | 5,29% | 7.829,00 |
| 03.01.2025 | 11,25 | 11,35 | 11,25 | 11,35 | 2,25% | 1.495,00 |
| 02.01.2025 | 11,25 | 11,25 | 11,10 | 11,10 | -1,33% | 1.857,00 |
| 31.12.2024 | 11,20 | 11,25 | 11,20 | 11,25 | 1,35% | 755,00 |
| 30.12.2024 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 80,00 |
| 27.12.2024 | 11,20 | 11,20 | 11,10 | 11,20 | 0,90% | 895,00 |
| 24.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 67,00 |
| 23.12.2024 | 11,20 | 11,20 | 11,05 | 11,10 | -0,89% | 2.317,00 |
| 20.12.2024 | 11,05 | 11,20 | 11,00 | 11,20 | 1,36% | 470,00 |
| 19.12.2024 | 11,00 | 11,25 | 11,00 | 11,05 | 0,45% | 1.374,00 |
| 18.12.2024 | 11,20 | 11,25 | 11,00 | 11,00 | -1,79% | 727,00 |
| 17.12.2024 | 11,20 | 11,20 | 11,10 | 11,20 | 0,90% | 559,00 |
| 16.12.2024 | 11,15 | 11,20 | 11,10 | 11,10 | -0,45% | 1.187,00 |
| 13.12.2024 | 11,10 | 11,15 | 11,10 | 11,15 | -0,89% | 1.089,00 |
| 12.12.2024 | 11,00 | 11,25 | 11,00 | 11,25 | 2,27% | 1.490,00 |
| 11.12.2024 | 11,25 | 11,25 | 11,00 | 11,00 | -0,45% | 4.783,00 |
| 10.12.2024 | 11,15 | 11,35 | 11,05 | 11,05 | -1,34% | 1.028,00 |
| 09.12.2024 | 11,30 | 11,40 | 11,20 | 11,20 | -1,54% | 1.801,00 |
| 06.12.2024 | 11,35 | 11,38 | 11,28 | 11,38 | 0,44% | - |
| 05.12.2024 | 11,38 | 11,38 | 11,28 | 11,33 | -0,22% | - |
| 04.12.2024 | 11,20 | 11,35 | 11,20 | 11,35 | 0,67% | - |
| 03.12.2024 | 11,13 | 11,30 | 11,13 | 11,28 | 0,89% | - |
| 02.12.2024 | 11,25 | 11,28 | 11,18 | 11,18 | 0,22% | - |
| 29.11.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | 55,00 |
| 28.11.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | 239,00 |
| 27.11.2024 | 11,00 | 11,25 | 11,00 | 11,00 | 0,00% | 1.164,00 |
| 26.11.2024 | 11,15 | 11,25 | 11,00 | 11,00 | 0,00% | 173,00 |
| 25.11.2024 | 11,00 | 11,15 | 11,00 | 11,00 | -0,45% | 1.044,00 |
| 22.11.2024 | 11,20 | 11,30 | 11,05 | 11,05 | -2,64% | 1.274,00 |
| 21.11.2024 | 11,43 | 11,55 | 11,33 | 11,35 | 0,00% | - |
| 20.11.2024 | 11,35 | 11,35 | 11,30 | 11,35 | 0,89% | - |
| 19.11.2024 | 11,35 | 11,35 | 11,20 | 11,25 | -2,17% | 2.912,00 |
| 18.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 993,00 |
| 15.11.2024 | 11,55 | 11,55 | 11,25 | 11,50 | 0,44% | 710,00 |
| 14.11.2024 | 11,10 | 11,45 | 11,10 | 11,45 | 2,69% | 227,00 |
| 13.11.2024 | 11,15 | 11,25 | 11,10 | 11,15 | -0,45% | 2.253,00 |