147,000€
2,23%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.07.2024 | 167,60 | 172,30 | 167,60 | 170,90 | 1,97% | - |
| 05.07.2024 | 171,60 | 172,00 | 166,30 | 167,60 | -2,39% | - |
| 04.07.2024 | 171,30 | 173,90 | 169,40 | 171,70 | 0,12% | - |
| 03.07.2024 | 169,80 | 171,90 | 168,20 | 171,50 | 1,06% | - |
| 02.07.2024 | 170,80 | 170,80 | 163,90 | 169,70 | -0,64% | - |
| 01.07.2024 | 170,40 | 172,50 | 168,00 | 170,80 | 0,71% | - |
| 28.06.2024 | 174,20 | 175,00 | 169,10 | 169,60 | -2,75% | - |
| 27.06.2024 | 173,00 | 174,40 | 171,40 | 174,40 | 0,98% | - |
| 26.06.2024 | 172,40 | 174,60 | 171,80 | 172,70 | 0,17% | - |
| 25.06.2024 | 176,90 | 176,90 | 171,20 | 172,40 | -2,43% | - |
| 24.06.2024 | 173,80 | 178,20 | 172,50 | 176,70 | 1,49% | - |
| 21.06.2024 | 175,30 | 175,90 | 173,60 | 174,10 | -0,68% | - |
| 20.06.2024 | 168,80 | 176,50 | 168,00 | 175,30 | 3,85% | - |
| 19.06.2024 | 170,60 | 171,40 | 168,30 | 168,80 | -1,06% | - |
| 18.06.2024 | 167,90 | 170,80 | 166,90 | 170,60 | 1,61% | - |
| 17.06.2024 | 164,00 | 169,20 | 163,40 | 167,90 | 2,63% | - |
| 14.06.2024 | 167,00 | 167,20 | 161,40 | 163,60 | -2,04% | - |
| 13.06.2024 | 168,70 | 168,70 | 166,30 | 167,00 | -1,07% | - |
| 12.06.2024 | 168,30 | 169,50 | 166,90 | 168,80 | 0,30% | - |
| 11.06.2024 | 170,50 | 171,00 | 168,10 | 168,30 | -1,29% | - |
| 10.06.2024 | 167,60 | 171,40 | 167,40 | 170,50 | 1,61% | - |
| 07.06.2024 | 166,80 | 168,30 | 165,20 | 167,80 | 0,60% | - |
| 06.06.2024 | 170,70 | 172,20 | 166,40 | 166,80 | -2,23% | - |
| 05.06.2024 | 162,60 | 173,50 | 161,90 | 170,60 | 4,92% | - |
| 04.06.2024 | 161,20 | 162,60 | 161,00 | 162,60 | 0,87% | - |
| 03.06.2024 | 159,30 | 162,10 | 159,30 | 161,20 | 1,13% | - |
| 31.05.2024 | 159,40 | 159,80 | 157,30 | 159,40 | 0,06% | - |
| 30.05.2024 | 157,90 | 159,60 | 157,40 | 159,30 | 1,01% | - |
| 29.05.2024 | 155,60 | 158,20 | 155,20 | 157,70 | 1,35% | - |
| 28.05.2024 | 152,70 | 157,30 | 152,70 | 155,60 | 1,90% | - |
| 27.05.2024 | 155,60 | 155,70 | 152,60 | 152,70 | -1,86% | - |
| 24.05.2024 | 153,70 | 156,20 | 153,40 | 155,60 | 1,24% | - |
| 23.05.2024 | 154,20 | 155,00 | 153,40 | 153,70 | -0,39% | 5,00 |
| 22.05.2024 | 157,40 | 157,40 | 153,50 | 154,30 | -1,97% | - |
| 21.05.2024 | 152,70 | 157,70 | 150,20 | 157,40 | 2,94% | 2,00 |
| 20.05.2024 | 152,70 | 153,10 | 152,70 | 152,90 | 0,13% | - |
| 17.05.2024 | 152,60 | 153,00 | 150,00 | 152,70 | 0,13% | - |
| 16.05.2024 | 152,30 | 156,00 | 152,20 | 152,50 | 0,13% | - |
| 15.05.2024 | 151,20 | 152,70 | 151,10 | 152,30 | 0,73% | - |
| 14.05.2024 | 151,50 | 152,10 | 150,10 | 151,20 | -0,20% | - |
| 13.05.2024 | 152,60 | 152,70 | 151,10 | 151,50 | -0,66% | - |
| 10.05.2024 | 153,40 | 153,60 | 151,50 | 152,50 | -0,59% | - |
| 09.05.2024 | 152,40 | 154,10 | 152,40 | 153,40 | 0,59% | - |
| 08.05.2024 | 149,70 | 153,10 | 149,60 | 152,50 | 1,87% | - |
| 07.05.2024 | 151,90 | 152,90 | 148,30 | 149,70 | -1,45% | - |
| 06.05.2024 | 151,40 | 152,80 | 150,10 | 151,90 | 0,33% | - |
| 03.05.2024 | 145,80 | 152,30 | 145,30 | 151,40 | 3,70% | - |