11,850€
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,70 | 11,70 | 11,40 | 11,50 | -2,95% | 2.441,00 |
| 19.10.2026 | 11,80 | 11,85 | 11,80 | 11,85 | 0,42% | 8,00 |
| 16.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 9,00 |
| 15.10.2026 | 11,95 | 11,95 | 11,80 | 11,80 | 0,00% | 220,00 |
| 14.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 548,00 |
| 13.10.2026 | 11,95 | 11,95 | 11,80 | 11,80 | -1,26% | 655,00 |
| 12.10.2026 | 12,00 | 12,10 | 11,95 | 11,95 | -0,83% | 1.651,00 |
| 09.10.2026 | 12,10 | 12,10 | 12,05 | 12,05 | -1,83% | 309,00 |
| 08.10.2026 | 12,10 | 12,33 | 12,10 | 12,28 | 1,45% | - |
| 07.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | 8,00 |
| 06.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 2,00 |
| 05.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,83% | 6,00 |
| 02.10.2026 | 12,35 | 12,35 | 12,33 | 12,33 | 1,86% | - |
| 01.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,59% | 99,00 |
| 30.09.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 3,72% | 25,00 |
| 29.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 70,00 |
| 28.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | 1,00 |
| 25.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 300,00 |
| 24.09.2026 | 12,20 | 12,70 | 12,05 | 12,05 | -1,23% | 2.073,00 |
| 23.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 150,00 |
| 22.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 15,00 |
| 21.09.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -0,41% | 588,00 |
| 18.09.2026 | 12,30 | 12,30 | 12,25 | 12,25 | -0,41% | 940,00 |
| 17.09.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -0,40% | 538,00 |
| 16.09.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | 20,00 |
| 15.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 3,00 |
| 14.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 10,00 |
| 11.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 10.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 20,00 |
| 09.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,80% | 20,00 |
| 08.09.2026 | 12,53 | 12,53 | 12,48 | 12,53 | 0,00% | - |
| 07.09.2026 | 12,53 | 12,53 | 12,48 | 12,53 | 0,00% | - |
| 04.09.2026 | 12,55 | 12,55 | 12,53 | 12,53 | 1,83% | - |
| 03.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 100,00 |
| 02.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,99% | 9,00 |
| 01.09.2026 | 12,55 | 12,55 | 12,50 | 12,55 | 2,03% | - |
| 31.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,80% | 59,00 |
| 28.08.2026 | 12,58 | 12,58 | 12,53 | 12,53 | -1,76% | - |
| 27.08.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 4,08% | 15,00 |
| 26.08.2026 | 12,40 | 12,40 | 12,25 | 12,25 | 0,00% | 440,00 |
| 25.08.2026 | 12,80 | 12,80 | 12,25 | 12,25 | -4,67% | 583,00 |
| 24.08.2026 | 12,50 | 12,85 | 12,50 | 12,85 | 4,05% | 25,00 |
| 21.08.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | 500,00 |
| 20.08.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | 88,00 |
| 19.08.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | 2,00 |
| 18.08.2026 | 12,30 | 12,35 | 12,30 | 12,35 | 1,23% | 339,00 |
| 17.08.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | 538,00 |
| 14.08.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 1,24% | 1,00 |
| 13.08.2026 | 12,40 | 12,85 | 12,10 | 12,10 | -2,42% | 2.286,00 |
| 12.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 1.188,00 |
| 11.08.2026 | 12,50 | 12,55 | 12,45 | 12,45 | -0,40% | 891,00 |
| 10.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 100,00 |
| 07.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 274,00 |
| 06.08.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -1,95% | 722,00 |
| 05.08.2026 | 12,85 | 12,85 | 12,83 | 12,85 | 0,00% | - |
| 04.08.2026 | 12,90 | 12,90 | 12,83 | 12,85 | 1,18% | - |
| 03.08.2026 | 13,00 | 13,00 | 12,70 | 12,70 | 1,20% | 50,00 |
| 31.07.2026 | 12,80 | 12,80 | 12,55 | 12,55 | -1,95% | 320,00 |
| 30.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 200,00 |
| 29.07.2026 | 12,50 | 13,20 | 12,40 | 13,20 | 5,60% | 3.507,00 |
| 28.07.2026 | 12,90 | 12,90 | 12,50 | 12,50 | -5,30% | 3.009,00 |
| 27.07.2026 | 13,10 | 13,20 | 12,75 | 13,20 | 1,93% | 300,00 |
| 24.07.2026 | 13,03 | 13,05 | 12,95 | 12,95 | -0,19% | - |
| 23.07.2026 | 12,98 | 13,00 | 12,98 | 12,98 | -2,08% | - |
| 22.07.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -1,49% | 12,00 |
| 21.07.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 6,75% | 80,00 |
| 20.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | 547,00 |
| 17.07.2026 | 13,00 | 13,00 | 12,65 | 12,65 | -4,17% | 1.487,00 |
| 16.07.2026 | 13,20 | 13,23 | 13,20 | 13,20 | 1,54% | - |
| 15.07.2026 | 13,00 | 13,30 | 13,00 | 13,00 | 0,78% | 87,00 |
| 14.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 125,00 |
| 13.07.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,39% | - |
| 10.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 186,00 |
| 09.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 479,00 |
| 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 |