12,200€
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,20 | 12,35 | 12,20 | 12,35 | 1,23% | - |
| 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 |
| 21.11.2025 | 12,48 | 12,48 | 12,40 | 12,40 | -2,75% | - |
| 20.11.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,41% | 2,00 |
| 19.11.2025 | 12,60 | 12,60 | 12,45 | 12,45 | 0,00% | 60,00 |
| 18.11.2025 | 12,40 | 12,45 | 12,25 | 12,45 | -4,23% | 7.216,00 |
| 17.11.2025 | 12,80 | 13,00 | 12,25 | 13,00 | 5,69% | 8.634,00 |
| 14.11.2025 | 12,45 | 12,45 | 12,25 | 12,30 | 0,41% | 325,00 |
| 13.11.2025 | 12,35 | 12,50 | 12,25 | 12,25 | -0,41% | 1.096,00 |
| 12.11.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,00% | 203,00 |
| 11.11.2025 | 12,50 | 12,50 | 12,25 | 12,30 | -1,60% | 1.551,00 |
| 10.11.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 2,88% | 317,00 |
| 07.11.2025 | 12,75 | 12,95 | 12,15 | 12,15 | -4,71% | 1.809,00 |
| 06.11.2025 | 12,20 | 12,75 | 12,20 | 12,75 | 2,41% | 647,00 |
| 05.11.2025 | 12,30 | 12,60 | 12,25 | 12,45 | 0,00% | - |
| 04.11.2025 | 12,25 | 12,45 | 12,25 | 12,45 | 1,63% | 760,00 |
| 03.11.2025 | 12,80 | 12,80 | 12,25 | 12,25 | -2,78% | 424,00 |
| 31.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 50,00 |
| 30.10.2025 | 12,50 | 12,50 | 12,20 | 12,40 | -3,13% | 1.520,00 |
| 29.10.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 1,99% | 134,00 |
| 28.10.2025 | 12,50 | 12,55 | 12,50 | 12,55 | -0,40% | 542,00 |
| 27.10.2025 | 13,10 | 13,15 | 12,55 | 12,60 | 0,80% | 1.479,00 |
| 24.10.2025 | 13,15 | 13,15 | 12,50 | 12,50 | -5,30% | 160,00 |
| 23.10.2025 | 13,25 | 13,25 | 13,00 | 13,20 | 3,12% | 260,00 |
| 22.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 14,00 |
| 21.10.2025 | 12,40 | 12,60 | 12,25 | 12,50 | 0,81% | 2.201,00 |
| 20.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 1.720,00 |
| 17.10.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 3.109,00 |
| 16.10.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | 2.210,00 |
| 15.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 161,00 |
| 14.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 2,00 |
| 13.10.2025 | 13,05 | 13,05 | 12,90 | 12,90 | -2,64% | 509,00 |
| 10.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | 399,00 |
| 09.10.2025 | 13,20 | 13,40 | 13,20 | 13,25 | 1,15% | 215,00 |
| 08.10.2025 | 13,25 | 13,25 | 13,10 | 13,10 | 0,00% | 2.495,00 |
| 07.10.2025 | 13,45 | 13,45 | 13,10 | 13,10 | 0,00% | 830,00 |
| 06.10.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -0,76% | 2.050,00 |
| 03.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 10,00 |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 10,00 |
| 01.10.2025 | 13,05 | 13,20 | 13,05 | 13,20 | 0,38% | 1.078,00 |
| 30.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -2,95% | 2,00 |
| 29.09.2025 | 13,40 | 13,55 | 13,15 | 13,55 | 0,74% | 2.510,00 |
| 26.09.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 2,28% | 327,00 |
| 25.09.2025 | 13,15 | 13,15 | 13,00 | 13,15 | 0,00% | 1.664,00 |
| 24.09.2025 | 13,45 | 13,45 | 13,15 | 13,15 | -2,23% | 257,00 |
| 23.09.2025 | 13,35 | 13,45 | 13,15 | 13,45 | 0,19% | 740,00 |
| 22.09.2025 | 13,48 | 13,48 | 13,43 | 13,43 | -0,19% | - |
| 19.09.2025 | 13,53 | 13,53 | 13,40 | 13,45 | -1,82% | - |
| 18.09.2025 | 13,35 | 13,70 | 13,10 | 13,70 | 2,62% | 491,00 |
| 17.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | 8,00 |
| 16.09.2025 | 13,70 | 13,70 | 13,35 | 13,35 | 0,00% | 551,00 |
| 15.09.2025 | 13,70 | 13,70 | 13,35 | 13,35 | -2,55% | 394,00 |
| 12.09.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 2,62% | 182,00 |
| 11.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | 1.011,00 |
| 10.09.2025 | 13,65 | 13,75 | 13,40 | 13,65 | -0,73% | 314,00 |
| 09.09.2025 | 13,40 | 13,75 | 13,10 | 13,75 | 2,23% | 1.877,00 |
| 08.09.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | 12,00 |
| 05.09.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | 448,00 |
| 04.09.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,76% | 633,00 |
| 03.09.2025 | 12,90 | 13,30 | 12,90 | 13,20 | 0,00% | 1.750,00 |
| 02.09.2025 | 13,50 | 13,50 | 13,15 | 13,20 | -2,22% | 3.981,00 |
| 01.09.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | 140,00 |
| 29.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 287,00 |
| 28.08.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 0,37% | 221,00 |
| 26.08.2025 | 13,75 | 13,90 | 13,50 | 13,65 | -1,09% | 3.142,00 |
| 25.08.2025 | 13,45 | 14,10 | 13,45 | 13,80 | -2,47% | 3.596,00 |
| 22.08.2025 | 14,00 | 14,15 | 13,45 | 14,15 | 0,00% | 1.141,00 |
| 21.08.2025 | 13,80 | 14,20 | 13,80 | 14,15 | 1,80% | 1.063,00 |
| 20.08.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -3,47% | 213,00 |
| 19.08.2025 | 13,80 | 14,40 | 13,80 | 14,40 | 2,13% | 904,00 |