165,500€
-1,61%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 168,10 | 170,50 | 164,70 | 165,50 | -1,61% | - |
| 22.11.2024 | 163,10 | 168,20 | 163,10 | 168,20 | 3,13% | - |
| 21.11.2024 | 169,90 | 172,00 | 162,60 | 163,10 | -4,06% | - |
| 20.11.2024 | 166,50 | 170,10 | 165,30 | 170,00 | 2,10% | - |
| 19.11.2024 | 166,30 | 167,90 | 164,10 | 166,50 | 0,60% | - |
| 18.11.2024 | 165,90 | 166,20 | 164,50 | 165,50 | -0,18% | - |
| 15.11.2024 | 162,70 | 166,10 | 162,10 | 165,80 | 1,91% | - |
| 14.11.2024 | 160,60 | 163,60 | 160,40 | 162,70 | 1,31% | - |
| 13.11.2024 | 161,30 | 161,90 | 159,10 | 160,60 | -0,31% | - |
| 12.11.2024 | 160,20 | 161,30 | 158,80 | 161,10 | 0,56% | - |
| 11.11.2024 | 158,70 | 160,40 | 158,00 | 160,20 | 0,95% | - |
| 08.11.2024 | 158,50 | 158,70 | 156,40 | 158,70 | 0,00% | - |
| 07.11.2024 | 156,70 | 158,70 | 156,20 | 158,70 | 1,28% | - |
| 06.11.2024 | 157,70 | 159,60 | 156,50 | 156,70 | -1,26% | - |
| 05.11.2024 | 154,40 | 159,90 | 154,20 | 158,70 | 2,72% | - |
| 04.11.2024 | 155,10 | 157,20 | 154,10 | 154,50 | -0,39% | - |
| 01.11.2024 | 158,80 | 158,80 | 152,70 | 155,10 | -2,33% | - |
| 31.10.2024 | 158,20 | 159,00 | 155,90 | 158,80 | 0,51% | - |
| 30.10.2024 | 160,30 | 161,20 | 156,40 | 158,00 | -1,68% | - |
| 29.10.2024 | 158,20 | 161,50 | 157,20 | 160,70 | 1,58% | - |
| 28.10.2024 | 156,20 | 158,20 | 156,20 | 158,20 | 1,28% | - |
| 25.10.2024 | 157,40 | 157,40 | 156,20 | 156,20 | -0,76% | - |
| 24.10.2024 | 155,40 | 158,30 | 154,80 | 157,40 | 1,22% | - |
| 23.10.2024 | 156,70 | 157,20 | 153,50 | 155,50 | -0,64% | - |
| 22.10.2024 | 156,70 | 157,60 | 153,70 | 156,50 | 0,00% | - |
| 21.10.2024 | 156,40 | 157,40 | 155,30 | 156,50 | 0,06% | - |
| 18.10.2024 | 152,50 | 157,00 | 152,30 | 156,40 | 2,56% | - |
| 17.10.2024 | 149,00 | 152,90 | 148,80 | 152,50 | 2,28% | - |
| 16.10.2024 | 147,70 | 149,30 | 147,70 | 149,10 | 0,95% | - |
| 15.10.2024 | 146,30 | 150,00 | 146,30 | 147,70 | 0,96% | - |
| 14.10.2024 | 152,20 | 152,40 | 145,90 | 146,30 | -3,81% | - |
| 11.10.2024 | 154,80 | 154,80 | 151,40 | 152,10 | -1,74% | - |
| 10.10.2024 | 151,80 | 155,40 | 151,40 | 154,80 | 1,98% | - |
| 09.10.2024 | 147,60 | 151,90 | 147,00 | 151,80 | 2,85% | - |
| 08.10.2024 | 151,80 | 152,20 | 147,50 | 147,60 | -2,83% | - |
| 07.10.2024 | 151,10 | 152,50 | 149,20 | 151,90 | 0,53% | - |
| 04.10.2024 | 147,60 | 151,60 | 146,80 | 151,10 | 2,37% | - |
| 03.10.2024 | 147,10 | 148,30 | 145,40 | 147,60 | -0,47% | - |
| 02.10.2024 | 150,80 | 151,10 | 146,20 | 148,30 | -1,66% | - |
| 01.10.2024 | 151,20 | 151,50 | 149,00 | 150,80 | -0,26% | - |
| 30.09.2024 | 152,00 | 152,30 | 147,40 | 151,20 | -0,33% | - |
| 27.09.2024 | 148,30 | 153,00 | 147,60 | 151,70 | 2,43% | - |
| 26.09.2024 | 145,60 | 148,60 | 145,60 | 148,10 | 1,72% | - |
| 25.09.2024 | 143,60 | 145,60 | 142,60 | 145,60 | 1,39% | - |
| 24.09.2024 | 146,00 | 146,40 | 142,90 | 143,60 | -1,37% | - |
| 23.09.2024 | 146,20 | 146,80 | 142,60 | 145,60 | -0,41% | - |
| 20.09.2024 | 147,00 | 148,30 | 144,70 | 146,20 | -0,54% | - |
| 19.09.2024 | 143,80 | 147,80 | 142,60 | 147,00 | 2,23% | - |
| 18.09.2024 | 146,10 | 146,70 | 142,30 | 143,80 | -1,64% | - |
| 17.09.2024 | 147,00 | 147,20 | 145,90 | 146,20 | -0,54% | - |
| 16.09.2024 | 147,40 | 147,60 | 144,60 | 147,00 | -0,27% | - |
| 13.09.2024 | 144,00 | 148,40 | 143,10 | 147,40 | 2,50% | - |
| 12.09.2024 | 144,80 | 146,00 | 142,10 | 143,80 | -0,55% | - |
| 11.09.2024 | 147,30 | 148,20 | 143,50 | 144,60 | -1,97% | - |
| 10.09.2024 | 146,50 | 147,70 | 144,50 | 147,50 | 0,55% | - |
| 09.09.2024 | 147,20 | 148,60 | 145,20 | 146,70 | -0,20% | - |
| 06.09.2024 | 152,70 | 152,90 | 146,80 | 147,00 | -3,86% | - |
| 05.09.2024 | 154,00 | 154,80 | 152,50 | 152,90 | -0,71% | 1,00 |
| 04.09.2024 | 153,60 | 155,50 | 152,10 | 154,00 | -0,26% | - |
| 03.09.2024 | 153,20 | 155,20 | 151,20 | 154,40 | 0,78% | - |
| 02.09.2024 | 156,10 | 156,10 | 153,00 | 153,20 | -1,86% | - |
| 30.08.2024 | 152,20 | 157,20 | 151,50 | 156,10 | 2,63% | - |
| 29.08.2024 | 156,20 | 156,20 | 151,70 | 152,10 | -2,50% | - |
| 28.08.2024 | 162,10 | 162,60 | 151,90 | 156,00 | -3,76% | - |
| 27.08.2024 | 168,40 | 168,60 | 153,90 | 162,10 | -3,68% | - |
| 26.08.2024 | 169,50 | 169,60 | 168,20 | 168,30 | -0,65% | - |
| 23.08.2024 | 170,30 | 170,40 | 169,00 | 169,40 | -0,35% | - |
| 22.08.2024 | 169,00 | 170,50 | 167,60 | 170,00 | 0,35% | - |
| 21.08.2024 | 167,10 | 170,10 | 167,10 | 169,40 | 1,38% | - |
| 20.08.2024 | 167,20 | 170,00 | 167,00 | 167,10 | -0,06% | - |
| 19.08.2024 | 166,60 | 167,90 | 165,20 | 167,20 | 0,24% | - |
| 16.08.2024 | 165,00 | 168,60 | 164,50 | 166,80 | 1,09% | - |
| 15.08.2024 | 164,90 | 166,30 | 163,70 | 165,00 | 0,06% | - |
| 14.08.2024 | 166,80 | 167,30 | 164,70 | 164,90 | -1,14% | - |
| 13.08.2024 | 169,40 | 169,40 | 164,00 | 166,80 | -1,18% | - |
| 12.08.2024 | 165,20 | 170,10 | 165,20 | 168,80 | 2,30% | - |
| 09.08.2024 | 169,50 | 171,10 | 165,00 | 165,00 | -2,83% | - |
| 08.08.2024 | 165,80 | 173,20 | 165,80 | 169,80 | 2,66% | - |
| 07.08.2024 | 163,10 | 170,80 | 162,50 | 165,40 | 1,60% | - |
| 06.08.2024 | 159,30 | 164,10 | 159,20 | 162,80 | 2,13% | - |
| 05.08.2024 | 163,20 | 164,00 | 155,80 | 159,40 | -2,27% | - |
| 02.08.2024 | 166,80 | 170,80 | 162,40 | 163,10 | -3,15% | - |
| 01.08.2024 | 170,10 | 171,50 | 168,00 | 168,40 | -1,00% | - |
| 31.07.2024 | 169,30 | 173,20 | 169,10 | 170,10 | 0,53% | - |
| 30.07.2024 | 168,80 | 169,50 | 167,50 | 169,20 | 0,24% | - |
| 29.07.2024 | 170,40 | 170,70 | 168,60 | 168,80 | -1,00% | - |
| 26.07.2024 | 172,30 | 172,30 | 170,20 | 170,50 | -1,04% | - |
| 25.07.2024 | 172,70 | 172,80 | 168,30 | 172,30 | -0,35% | - |
| 24.07.2024 | 161,40 | 173,70 | 161,40 | 172,90 | 6,47% | - |
| 23.07.2024 | 163,50 | 163,90 | 161,90 | 162,40 | -0,73% | - |
| 22.07.2024 | 166,00 | 166,40 | 162,40 | 163,60 | -1,45% | - |
| 19.07.2024 | 167,10 | 167,30 | 165,40 | 166,00 | -0,78% | - |
| 18.07.2024 | 167,00 | 169,30 | 167,00 | 167,30 | 0,18% | - |
| 17.07.2024 | 167,90 | 169,70 | 166,90 | 167,00 | -0,54% | - |
| 16.07.2024 | 165,90 | 167,90 | 165,50 | 167,90 | 1,21% | - |
| 15.07.2024 | 167,10 | 168,40 | 163,90 | 165,90 | -0,72% | - |
| 12.07.2024 | 166,20 | 167,60 | 165,90 | 167,10 | 0,78% | - |
| 11.07.2024 | 170,70 | 171,10 | 165,70 | 165,80 | -2,87% | - |
| 10.07.2024 | 172,40 | 172,70 | 170,30 | 170,70 | -0,99% | - |
| 09.07.2024 | 170,90 | 172,50 | 170,50 | 172,40 | 0,88% | - |