13,250€
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 3,40% | 519,00 |
| 16.04.2026 | 13,00 | 13,25 | 13,00 | 13,25 | 0,00% | 1.133,00 |
| 15.04.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 6,00% | 100,00 |
| 14.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 91,00 |
| 13.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 100,00 |
| 10.04.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | 4,00 |
| 09.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,72% | 80,00 |
| 08.04.2026 | 12,80 | 12,85 | 12,80 | 12,85 | 0,39% | 1.201,00 |
| 07.04.2026 | 12,85 | 12,85 | 12,50 | 12,80 | 0,00% | 125,00 |
| 02.04.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 0,79% | 500,00 |
| 01.04.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 150,00 |
| 31.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 18,00 |
| 30.03.2026 | 12,75 | 12,75 | 12,70 | 12,70 | -0,78% | 182,00 |
| 27.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 79,00 |
| 26.03.2026 | 12,80 | 12,80 | 12,75 | 12,75 | -0,39% | 201,00 |
| 25.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 109,00 |
| 24.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 80,00 |
| 23.03.2026 | 13,20 | 13,20 | 12,80 | 12,80 | -3,76% | 591,00 |
| 20.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 175,00 |
| 19.03.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | - |
| 18.03.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 0,00% | 400,00 |
| 17.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 8,00 |
| 16.03.2026 | 12,95 | 13,13 | 12,95 | 13,00 | 0,78% | - |
| 13.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 365,00 |
| 12.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -7,30% | 7,00 |
| 11.03.2026 | 12,80 | 13,70 | 12,80 | 13,70 | 0,37% | 1.309,00 |
| 10.03.2026 | 13,70 | 13,70 | 13,65 | 13,65 | 2,06% | 140,00 |
| 09.03.2026 | 12,85 | 13,40 | 12,85 | 13,38 | 4,09% | - |
| 06.03.2026 | 13,85 | 13,85 | 12,85 | 12,85 | -7,22% | 153,00 |
| 05.03.2026 | 12,90 | 13,85 | 12,90 | 13,85 | 9,49% | 14,00 |
| 04.03.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | 121,00 |
| 03.03.2026 | 13,00 | 13,00 | 12,65 | 12,65 | -2,69% | 90,00 |
| 02.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 58,00 |
| 27.02.2026 | 13,90 | 13,90 | 13,40 | 13,40 | -3,60% | 217,00 |
| 26.02.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | 487,00 |
| 25.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 204,00 |
| 24.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 44,00 |
| 23.02.2026 | 13,80 | 13,90 | 13,70 | 13,90 | 1,46% | 189,00 |
| 20.02.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | 26,00 |
| 19.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 96,00 |
| 18.02.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | 86,00 |
| 17.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 9,00 |
| 16.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 77,00 |
| 13.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 20,00 |
| 12.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 66,00 |
| 11.02.2026 | 13,70 | 13,90 | 13,70 | 13,70 | 0,00% | 275,00 |
| 10.02.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 1,11% | 176,00 |
| 09.02.2026 | 13,75 | 13,75 | 13,55 | 13,55 | -1,81% | - |
| 06.02.2026 | 13,80 | 13,80 | 13,70 | 13,80 | 0,00% | 444,00 |
| 05.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 200,00 |
| 04.02.2026 | 13,80 | 13,80 | 13,70 | 13,80 | 0,36% | 734,00 |
| 03.02.2026 | 13,30 | 13,75 | 13,30 | 13,75 | 3,38% | 1.295,00 |
| 02.02.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 0,76% | 1.216,00 |
| 30.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 700,00 |
| 29.01.2026 | 13,25 | 13,25 | 13,15 | 13,15 | 0,38% | 107,00 |
| 28.01.2026 | 12,78 | 13,10 | 12,78 | 13,10 | 3,56% | - |
| 27.01.2026 | 12,70 | 12,70 | 12,50 | 12,65 | -2,69% | 246,00 |
| 26.01.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 4,84% | 1.423,00 |
| 23.01.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 565,00 |
| 22.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 5.387,00 |
| 21.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 200,00 |
| 20.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,20% | 1,00 |
| 19.01.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 1,21% | 83,00 |
| 16.01.2026 | 12,38 | 12,38 | 12,35 | 12,35 | 0,41% | - |
| 15.01.2026 | 12,30 | 12,50 | 12,30 | 12,30 | 0,82% | 3.786,00 |
| 14.01.2026 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | 195,00 |
| 13.01.2026 | 12,20 | 12,20 | 12,15 | 12,20 | 0,00% | 1.501,00 |
| 12.01.2026 | 12,45 | 12,45 | 12,20 | 12,20 | 0,00% | 202,00 |
| 09.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 2,00 |
| 08.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,01% | 2,00 |
| 07.01.2026 | 12,50 | 12,50 | 12,45 | 12,45 | 2,47% | 83,00 |
| 06.01.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -2,80% | 103,00 |
| 05.01.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 4,17% | 56,00 |
| 02.01.2026 | 12,45 | 12,45 | 12,00 | 12,00 | -3,61% | 114,00 |
| 31.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | 599,00 |
| 30.12.2025 | 11,90 | 12,45 | 11,80 | 12,45 | 2,89% | 2.825,00 |
| 29.12.2025 | 12,55 | 12,55 | 12,10 | 12,10 | -3,59% | 1.065,00 |
| 24.12.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | 30,00 |
| 23.12.2025 | 12,55 | 12,55 | 12,50 | 12,50 | 1,63% | 215,00 |
| 22.12.2025 | 12,30 | 12,30 | 12,25 | 12,30 | -1,60% | 960,00 |
| 19.12.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 176,00 |
| 18.12.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,60% | 386,00 |
| 17.12.2025 | 12,35 | 12,43 | 12,33 | 12,43 | -0,60% | - |
| 16.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 200,00 |
| 15.12.2025 | 12,65 | 12,65 | 12,20 | 12,20 | -0,41% | 1.940,00 |
| 12.12.2025 | 12,70 | 12,70 | 12,25 | 12,25 | 0,00% | 428,00 |
| 11.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -2,00% | 25,00 |
| 10.12.2025 | 12,70 | 12,70 | 12,50 | 12,50 | 0,00% | 1.811,00 |
| 09.12.2025 | 12,55 | 12,70 | 12,50 | 12,50 | 0,00% | 572,00 |
| 08.12.2025 | 12,70 | 12,70 | 12,50 | 12,50 | 1,63% | 1.344,00 |
| 05.12.2025 | 12,15 | 12,70 | 12,15 | 12,30 | 1,23% | 1.703,00 |
| 04.12.2025 | 12,50 | 12,50 | 12,15 | 12,15 | -4,71% | 485,00 |
| 03.12.2025 | 12,40 | 12,75 | 12,05 | 12,75 | 4,51% | 2.824,00 |
| 02.12.2025 | 12,25 | 12,70 | 12,15 | 12,20 | -1,21% | 2.049,00 |
| 01.12.2025 | 12,25 | 12,45 | 12,15 | 12,35 | 0,82% | 942,00 |
| 28.11.2025 | 12,50 | 12,50 | 12,20 | 12,25 | -0,41% | 857,00 |
| 27.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 2,00 |
| 26.11.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,00% | 49,00 |
| 25.11.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,00% | 53,00 |
| 24.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 7,00 |