12,900€
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,95 | 13,20 | 12,95 | 13,20 | 2,33% | - |
| 08.07.2026 | 13,00 | 13,00 | 12,90 | 12,90 | -2,46% | 713,00 |
| 07.07.2026 | 13,20 | 13,23 | 13,20 | 13,23 | 1,73% | - |
| 06.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 407,00 |
| 03.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 200,00 |
| 02.07.2026 | 13,20 | 13,23 | 13,20 | 13,20 | 0,00% | - |
| 01.07.2026 | 13,20 | 13,23 | 13,20 | 13,20 | 0,00% | - |
| 30.06.2026 | 13,20 | 13,23 | 13,20 | 13,20 | 1,54% | - |
| 29.06.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -2,80% | 10,00 |
| 26.06.2026 | 13,20 | 13,38 | 13,20 | 13,38 | 1,33% | - |
| 25.06.2026 | 13,20 | 13,23 | 13,20 | 13,20 | -0,19% | - |
| 24.06.2026 | 13,23 | 13,23 | 13,20 | 13,23 | 0,00% | - |
| 23.06.2026 | 13,20 | 13,23 | 13,18 | 13,23 | 0,38% | - |
| 22.06.2026 | 13,20 | 13,20 | 13,18 | 13,18 | 0,00% | - |
| 19.06.2026 | 13,20 | 13,20 | 13,18 | 13,18 | 0,00% | - |
| 18.06.2026 | 13,20 | 13,25 | 13,18 | 13,18 | 0,38% | - |
| 17.06.2026 | 13,23 | 13,25 | 13,13 | 13,13 | 0,96% | - |
| 16.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | 80,00 |
| 15.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 3,86% | 401,00 |
| 12.06.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -2,26% | 215,00 |
| 11.06.2026 | 12,90 | 13,25 | 12,80 | 13,25 | 2,71% | 1.238,00 |
| 10.06.2026 | 13,40 | 13,40 | 12,90 | 12,90 | -3,37% | 431,00 |
| 09.06.2026 | 13,00 | 13,35 | 13,00 | 13,35 | 3,49% | 250,00 |
| 08.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 44,00 |
| 05.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 323,00 |
| 04.06.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | 1.000,00 |
| 03.06.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -3,36% | 321,00 |
| 02.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | 300,00 |
| 01.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -5,54% | 333,00 |
| 29.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 5,45% | 160,00 |
| 28.05.2026 | 13,55 | 13,55 | 12,85 | 12,85 | 0,00% | 80,00 |
| 27.05.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 1,58% | 8,00 |
| 26.05.2026 | 13,60 | 13,60 | 12,65 | 12,65 | 0,00% | 750,00 |
| 25.05.2026 | 12,55 | 12,65 | 12,55 | 12,65 | -4,71% | 475,00 |
| 22.05.2026 | 12,98 | 13,28 | 12,95 | 13,28 | 2,51% | - |
| 21.05.2026 | 12,90 | 12,95 | 12,90 | 12,95 | -2,45% | 11,00 |
| 20.05.2026 | 12,95 | 13,28 | 12,95 | 13,28 | 2,12% | - |
| 19.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -4,76% | 30,00 |
| 18.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | 5,00 |
| 15.05.2026 | 13,65 | 13,65 | 13,35 | 13,35 | 0,00% | - |
| 14.05.2026 | 13,70 | 13,70 | 13,33 | 13,35 | -2,20% | - |
| 13.05.2026 | 13,65 | 13,65 | 13,60 | 13,65 | 4,60% | 461,00 |
| 12.05.2026 | 13,60 | 13,60 | 13,05 | 13,05 | 0,00% | 325,00 |
| 11.05.2026 | 13,60 | 13,60 | 13,05 | 13,05 | 0,38% | 27,00 |
| 08.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | 167,00 |
| 07.05.2026 | 13,35 | 13,35 | 13,25 | 13,25 | -4,33% | 343,00 |
| 06.05.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | 30,00 |
| 05.05.2026 | 13,80 | 13,80 | 13,75 | 13,75 | -0,36% | 51,00 |
| 04.05.2026 | 12,90 | 13,80 | 12,90 | 13,80 | 5,34% | 1.296,00 |
| 30.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 173,00 |
| 29.04.2026 | 13,20 | 13,45 | 13,15 | 13,30 | -1,12% | - |
| 28.04.2026 | 13,15 | 13,45 | 13,15 | 13,45 | 2,28% | - |
| 27.04.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -4,71% | 120,00 |
| 24.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 4,94% | 202,00 |
| 23.04.2026 | 13,10 | 13,15 | 13,10 | 13,15 | 0,38% | 457,00 |
| 22.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 3,00 |
| 21.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 5,00 |
| 20.04.2026 | 13,85 | 14,05 | 12,95 | 12,95 | -5,47% | 1.184,00 |
| 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 |