168,900€
0,48%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 168,80 | 170,00 | 166,80 | 169,70 | 0,95% | - |
| 05.02.2026 | 169,40 | 169,70 | 166,80 | 168,10 | -1,29% | - |
| 04.02.2026 | 173,30 | 173,70 | 169,30 | 170,30 | -1,84% | - |
| 03.02.2026 | 180,00 | 181,10 | 172,80 | 173,50 | -3,98% | - |
| 02.02.2026 | 182,70 | 182,70 | 178,80 | 180,70 | -1,42% | - |
| 30.01.2026 | 182,40 | 184,10 | 181,60 | 183,30 | 0,27% | - |
| 29.01.2026 | 183,60 | 184,50 | 181,90 | 182,80 | -0,87% | - |
| 28.01.2026 | 184,30 | 185,80 | 183,10 | 184,40 | 1,54% | - |
| 27.01.2026 | 182,70 | 182,70 | 180,40 | 181,60 | -0,55% | - |
| 26.01.2026 | 180,40 | 182,90 | 179,90 | 182,60 | 1,22% | 50,00 |
| 23.01.2026 | 181,30 | 181,50 | 179,00 | 180,40 | 0,17% | - |
| 22.01.2026 | 180,10 | 180,10 | 179,90 | 180,10 | -0,17% | - |
| 21.01.2026 | 182,60 | 183,00 | 179,30 | 180,40 | -0,93% | - |
| 20.01.2026 | 182,90 | 182,90 | 181,60 | 182,10 | -0,55% | - |
| 19.01.2026 | 188,50 | 188,50 | 182,60 | 183,10 | -2,55% | - |
| 16.01.2026 | 188,10 | 188,70 | 186,80 | 187,90 | -0,37% | - |
| 15.01.2026 | 188,20 | 189,20 | 186,90 | 188,60 | 0,59% | - |
| 14.01.2026 | 186,10 | 188,70 | 184,80 | 187,50 | 0,75% | - |
| 13.01.2026 | 187,00 | 187,50 | 184,90 | 186,10 | 0,16% | - |
| 12.01.2026 | 186,20 | 187,40 | 184,60 | 185,80 | 1,03% | - |
| 09.01.2026 | 183,00 | 185,10 | 182,70 | 183,90 | 0,44% | - |
| 08.01.2026 | 181,50 | 184,60 | 181,50 | 183,10 | 1,16% | - |
| 07.01.2026 | 182,50 | 183,20 | 180,40 | 181,00 | -0,82% | - |
| 06.01.2026 | 176,90 | 183,80 | 176,90 | 182,50 | 3,69% | - |
| 05.01.2026 | 177,60 | 178,60 | 170,60 | 176,00 | -0,68% | - |
| 02.01.2026 | 176,50 | 177,20 | 176,50 | 177,20 | 0,06% | - |
| 30.12.2025 | 176,70 | 177,30 | 176,70 | 177,10 | 0,11% | - |
| 29.12.2025 | 175,70 | 177,40 | 175,30 | 176,90 | 1,03% | - |
| 23.12.2025 | 173,50 | 175,60 | 173,00 | 175,10 | 1,57% | - |
| 22.12.2025 | 174,70 | 175,00 | 172,30 | 172,40 | -2,05% | - |
| 19.12.2025 | 175,30 | 177,10 | 175,30 | 176,00 | 0,00% | - |
| 18.12.2025 | 175,00 | 177,50 | 174,40 | 176,00 | 0,74% | 58,00 |
| 17.12.2025 | 174,30 | 175,20 | 172,60 | 174,70 | 0,23% | - |
| 16.12.2025 | 175,30 | 176,40 | 173,40 | 174,30 | -0,46% | 10,00 |
| 15.12.2025 | 176,30 | 176,70 | 173,90 | 175,10 | -0,85% | - |
| 12.12.2025 | 176,60 | 178,60 | 176,20 | 176,60 | 0,11% | - |
| 11.12.2025 | 179,40 | 180,00 | 175,40 | 176,40 | -1,84% | - |
| 10.12.2025 | 180,10 | 180,20 | 178,70 | 179,70 | -0,50% | - |
| 09.12.2025 | 179,90 | 181,70 | 179,60 | 180,60 | 0,28% | - |
| 08.12.2025 | 182,80 | 183,00 | 179,20 | 180,10 | -1,37% | - |
| 05.12.2025 | 183,70 | 185,50 | 182,50 | 182,60 | -0,92% | - |
| 04.12.2025 | 188,00 | 188,70 | 184,30 | 184,30 | -1,92% | - |
| 03.12.2025 | 188,20 | 190,90 | 187,60 | 187,90 | -0,05% | - |
| 02.12.2025 | 189,30 | 189,70 | 187,00 | 188,00 | -0,74% | - |
| 01.12.2025 | 186,50 | 189,90 | 186,50 | 189,40 | 0,91% | 25,00 |
| 28.11.2025 | 186,70 | 188,30 | 186,00 | 187,70 | 0,48% | - |
| 27.11.2025 | 185,10 | 187,40 | 184,50 | 186,80 | 1,25% | - |
| 26.11.2025 | 186,50 | 187,00 | 183,50 | 184,50 | -1,13% | - |
| 25.11.2025 | 186,70 | 187,20 | 184,50 | 186,60 | 0,21% | - |
| 24.11.2025 | 184,90 | 187,60 | 184,60 | 186,20 | 0,81% | - |
| 21.11.2025 | 184,50 | 185,80 | 182,00 | 184,70 | 0,05% | - |
| 20.11.2025 | 187,00 | 188,60 | 184,40 | 184,60 | -0,54% | - |
| 19.11.2025 | 185,90 | 188,90 | 185,20 | 185,60 | -0,27% | - |
| 18.11.2025 | 186,70 | 188,70 | 185,40 | 186,10 | -1,27% | - |
| 17.11.2025 | 189,00 | 191,10 | 187,30 | 188,50 | -0,26% | - |
| 14.11.2025 | 194,90 | 195,80 | 188,60 | 189,00 | -3,03% | - |
| 13.11.2025 | 198,20 | 198,40 | 194,50 | 194,90 | -1,52% | - |
| 12.11.2025 | 200,75 | 200,85 | 197,90 | 197,90 | -1,79% | - |
| 11.11.2025 | 200,55 | 202,25 | 200,45 | 201,50 | 0,42% | - |
| 10.11.2025 | 203,00 | 205,00 | 200,55 | 200,65 | -0,67% | - |
| 07.11.2025 | 202,50 | 203,25 | 201,25 | 202,00 | -1,34% | - |
| 06.11.2025 | 208,50 | 208,50 | 204,75 | 204,75 | -1,68% | - |
| 05.11.2025 | 210,00 | 211,25 | 207,00 | 208,25 | -1,88% | - |
| 04.11.2025 | 213,00 | 215,25 | 211,00 | 212,25 | -2,30% | - |
| 03.11.2025 | 218,75 | 219,00 | 216,50 | 217,25 | -0,91% | - |
| 31.10.2025 | 219,50 | 222,25 | 218,50 | 219,25 | 0,57% | - |
| 30.10.2025 | 218,75 | 219,00 | 217,00 | 218,00 | -0,23% | - |
| 29.10.2025 | 221,50 | 223,00 | 217,00 | 218,50 | -0,91% | - |
| 28.10.2025 | 219,50 | 220,50 | 219,50 | 220,50 | 0,00% | - |
| 27.10.2025 | 220,50 | 221,50 | 220,25 | 220,50 | -0,90% | - |
| 24.10.2025 | 222,50 | 223,00 | 222,50 | 222,50 | 3,97% | - |
| 23.10.2025 | 214,00 | 215,00 | 214,00 | 214,00 | -0,23% | - |
| 22.10.2025 | 216,00 | 217,50 | 214,00 | 214,50 | -1,72% | - |
| 21.10.2025 | 217,00 | 218,25 | 216,25 | 218,25 | 0,58% | - |
| 20.10.2025 | 216,00 | 219,25 | 215,25 | 217,00 | 1,17% | - |
| 17.10.2025 | 215,00 | 216,75 | 212,75 | 214,50 | -0,23% | - |
| 16.10.2025 | 218,00 | 218,50 | 214,50 | 215,00 | -2,49% | - |
| 15.10.2025 | 219,50 | 220,50 | 219,50 | 220,50 | 0,68% | - |
| 14.10.2025 | 216,50 | 219,25 | 215,25 | 219,00 | 0,57% | - |
| 13.10.2025 | 215,25 | 221,50 | 215,25 | 217,75 | 1,16% | - |
| 10.10.2025 | 217,50 | 217,75 | 212,75 | 215,25 | -1,03% | - |
| 09.10.2025 | 219,50 | 222,25 | 217,00 | 217,50 | -1,02% | - |
| 08.10.2025 | 220,00 | 221,75 | 219,00 | 219,75 | 0,69% | - |
| 07.10.2025 | 217,25 | 218,25 | 216,75 | 218,25 | 0,34% | - |
| 06.10.2025 | 219,75 | 223,50 | 217,25 | 217,50 | 0,23% | - |
| 03.10.2025 | 217,50 | 218,00 | 216,25 | 217,00 | -1,14% | - |
| 02.10.2025 | 217,50 | 220,50 | 217,25 | 219,50 | 1,27% | - |
| 01.10.2025 | 215,00 | 219,50 | 213,25 | 216,75 | 0,46% | - |
| 30.09.2025 | 209,50 | 216,50 | 209,25 | 215,75 | 2,74% | - |
| 29.09.2025 | 209,50 | 213,75 | 208,75 | 210,00 | 0,48% | - |
| 26.09.2025 | 211,50 | 211,75 | 208,25 | 209,00 | -1,65% | - |
| 25.09.2025 | 206,50 | 212,50 | 206,25 | 212,50 | 2,16% | - |
| 24.09.2025 | 208,00 | 209,25 | 206,00 | 208,00 | 0,97% | - |
| 23.09.2025 | 205,50 | 206,25 | 205,50 | 206,00 | -2,14% | - |
| 22.09.2025 | 217,00 | 218,25 | 208,00 | 210,50 | -3,22% | - |
| 19.09.2025 | 218,25 | 220,25 | 216,00 | 217,50 | -0,23% | - |
| 18.09.2025 | 219,50 | 224,25 | 218,00 | 218,00 | -0,46% | - |
| 17.09.2025 | 217,25 | 219,50 | 215,50 | 219,00 | 1,04% | - |
| 16.09.2025 | 219,00 | 220,75 | 216,75 | 216,75 | -1,37% | - |
| 15.09.2025 | 218,50 | 220,25 | 215,00 | 219,75 | -0,11% | - |