15,675€
1,46%
Echtzeit-Aktienkurs ROULARTA MEDIA GRP NV
Bid:
Ask:
Aktienkurse zur ROULARTA MEDIA GRP NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 507,00 |
| 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% | 2.227,00 |
| 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 |
| 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 |