189,700€
0,05%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 189,60 | 190,00 | 187,90 | 189,70 | 0,05% | - |
| 24.04.2025 | 185,20 | 189,70 | 185,20 | 189,60 | 2,27% | - |
| 23.04.2025 | 188,00 | 188,10 | 185,20 | 185,40 | 0,22% | - |
| 22.04.2025 | 184,00 | 185,20 | 180,60 | 185,00 | 0,54% | - |
| 17.04.2025 | 185,00 | 186,40 | 181,30 | 184,00 | -0,65% | - |
| 16.04.2025 | 188,50 | 188,50 | 183,90 | 185,20 | -1,75% | - |
| 15.04.2025 | 190,10 | 190,10 | 184,20 | 188,50 | -0,79% | - |
| 14.04.2025 | 189,20 | 190,20 | 185,50 | 190,00 | 0,42% | - |
| 11.04.2025 | 187,70 | 189,30 | 181,40 | 189,20 | 1,07% | - |
| 10.04.2025 | 194,10 | 194,10 | 184,40 | 187,20 | -3,36% | - |
| 09.04.2025 | 189,70 | 194,70 | 185,40 | 193,70 | 1,73% | - |
| 08.04.2025 | 187,50 | 194,40 | 185,00 | 190,40 | 1,87% | - |
| 07.04.2025 | 184,30 | 189,90 | 179,80 | 186,90 | -0,16% | - |
| 04.04.2025 | 193,90 | 197,30 | 184,30 | 187,20 | -3,46% | - |
| 03.04.2025 | 192,10 | 194,70 | 189,50 | 193,90 | 0,94% | - |
| 02.04.2025 | 189,80 | 192,50 | 189,40 | 192,10 | 1,21% | - |
| 01.04.2025 | 185,80 | 190,30 | 185,80 | 189,80 | 1,93% | - |
| 31.03.2025 | 188,90 | 191,50 | 184,70 | 186,20 | -2,26% | - |
| 28.03.2025 | 192,20 | 193,50 | 190,00 | 190,50 | -0,88% | - |
| 27.03.2025 | 191,50 | 195,40 | 190,90 | 192,20 | 0,37% | - |
| 26.03.2025 | 195,00 | 195,70 | 191,30 | 191,50 | -1,79% | - |
| 25.03.2025 | 190,00 | 196,60 | 181,70 | 195,00 | 2,63% | - |
| 24.03.2025 | 193,00 | 194,00 | 189,20 | 190,00 | -1,55% | - |
| 21.03.2025 | 191,80 | 193,70 | 191,50 | 193,00 | 0,42% | - |
| 20.03.2025 | 193,50 | 194,80 | 190,20 | 192,20 | -0,67% | - |
| 19.03.2025 | 192,30 | 193,80 | 191,30 | 193,50 | 0,62% | - |
| 18.03.2025 | 192,60 | 193,40 | 189,50 | 192,30 | 0,05% | - |
| 17.03.2025 | 200,80 | 201,25 | 191,30 | 192,20 | -4,28% | 7,00 |
| 14.03.2025 | 198,10 | 201,50 | 198,00 | 200,80 | 1,36% | - |
| 13.03.2025 | 196,90 | 198,30 | 196,20 | 198,10 | 0,61% | - |
| 12.03.2025 | 196,00 | 200,20 | 196,00 | 196,90 | 0,46% | - |
| 11.03.2025 | 203,50 | 204,50 | 194,10 | 196,00 | -3,69% | - |
| 10.03.2025 | 205,25 | 206,25 | 199,55 | 203,50 | -0,85% | - |
| 07.03.2025 | 202,90 | 208,50 | 202,90 | 205,25 | 0,93% | - |
| 06.03.2025 | 204,25 | 211,50 | 203,35 | 203,35 | -0,44% | - |
| 05.03.2025 | 220,25 | 223,25 | 203,00 | 204,25 | -7,05% | - |
| 04.03.2025 | 222,75 | 225,00 | 218,50 | 219,75 | -1,46% | - |
| 03.03.2025 | 224,25 | 230,00 | 222,50 | 223,00 | -0,89% | - |
| 28.02.2025 | 221,25 | 225,00 | 217,75 | 225,00 | 1,69% | - |
| 27.02.2025 | 223,25 | 223,50 | 216,00 | 221,25 | -0,78% | 1,00 |
| 26.02.2025 | 227,25 | 227,75 | 222,75 | 223,00 | -1,76% | - |
| 25.02.2025 | 224,25 | 228,50 | 223,50 | 227,00 | 1,23% | 8,00 |
| 24.02.2025 | 216,50 | 226,00 | 216,00 | 224,25 | 3,58% | - |
| 21.02.2025 | 215,25 | 218,50 | 214,25 | 216,50 | 0,58% | - |
| 20.02.2025 | 221,50 | 222,50 | 215,00 | 215,25 | -2,82% | - |
| 19.02.2025 | 218,00 | 221,50 | 216,75 | 221,50 | 1,61% | - |
| 18.02.2025 | 219,50 | 220,50 | 215,25 | 218,00 | -0,68% | - |
| 17.02.2025 | 220,50 | 221,25 | 215,50 | 219,50 | -0,45% | - |
| 14.02.2025 | 220,75 | 222,25 | 218,00 | 220,50 | -0,23% | - |
| 13.02.2025 | 226,50 | 228,00 | 220,00 | 221,00 | -2,43% | - |
| 12.02.2025 | 213,25 | 231,00 | 210,25 | 226,50 | 6,21% | - |
| 11.02.2025 | 210,75 | 213,25 | 208,25 | 213,25 | 1,19% | - |
| 10.02.2025 | 212,75 | 212,75 | 206,75 | 210,75 | -0,47% | - |
| 07.02.2025 | 200,05 | 214,25 | 199,90 | 211,75 | 5,85% | - |
| 06.02.2025 | 197,70 | 200,40 | 197,20 | 200,05 | 1,34% | 2,00 |
| 05.02.2025 | 198,50 | 198,60 | 195,50 | 197,40 | -0,55% | - |
| 04.02.2025 | 200,35 | 200,80 | 197,30 | 198,50 | -0,92% | - |
| 03.02.2025 | 191,30 | 200,75 | 191,30 | 200,35 | 2,22% | - |
| 31.01.2025 | 195,00 | 199,10 | 192,00 | 196,00 | 0,41% | - |
| 30.01.2025 | 195,80 | 196,10 | 193,20 | 195,20 | -0,36% | - |
| 29.01.2025 | 192,10 | 196,10 | 192,10 | 195,90 | 1,87% | - |
| 28.01.2025 | 190,30 | 192,30 | 190,30 | 192,30 | 0,84% | - |
| 27.01.2025 | 188,50 | 191,70 | 188,30 | 190,70 | 0,63% | - |
| 24.01.2025 | 190,70 | 190,90 | 188,60 | 189,50 | -0,68% | - |
| 23.01.2025 | 186,80 | 191,20 | 186,10 | 190,80 | 2,14% | - |
| 22.01.2025 | 191,70 | 191,90 | 185,80 | 186,80 | -2,56% | - |
| 21.01.2025 | 192,10 | 193,20 | 191,50 | 191,70 | -0,31% | - |
| 20.01.2025 | 192,60 | 193,60 | 190,60 | 192,30 | -0,10% | - |
| 17.01.2025 | 191,30 | 193,70 | 191,00 | 192,50 | 0,63% | - |
| 16.01.2025 | 192,80 | 193,40 | 190,20 | 191,30 | -0,88% | - |
| 15.01.2025 | 189,00 | 194,00 | 189,00 | 193,00 | 2,12% | - |
| 14.01.2025 | 189,40 | 189,90 | 185,90 | 189,00 | -0,05% | - |
| 13.01.2025 | 191,50 | 193,60 | 188,90 | 189,10 | -1,51% | - |
| 10.01.2025 | 189,90 | 193,60 | 189,70 | 192,00 | 1,11% | - |
| 09.01.2025 | 191,40 | 191,40 | 186,50 | 189,90 | -0,78% | - |
| 08.01.2025 | 192,60 | 192,80 | 189,90 | 191,40 | -0,73% | - |
| 07.01.2025 | 195,50 | 196,10 | 191,80 | 192,80 | -1,48% | - |
| 06.01.2025 | 196,90 | 197,70 | 191,70 | 195,70 | -0,61% | - |
| 03.01.2025 | 193,20 | 197,30 | 192,30 | 196,90 | 1,92% | - |
| 02.01.2025 | 192,40 | 193,30 | 191,80 | 193,20 | 0,52% | - |
| 30.12.2024 | 190,40 | 193,80 | 190,20 | 192,20 | 1,00% | - |
| 27.12.2024 | 191,20 | 192,00 | 188,00 | 190,30 | -0,47% | - |
| 23.12.2024 | 192,70 | 193,60 | 189,40 | 191,20 | -0,57% | - |
| 20.12.2024 | 192,60 | 193,60 | 188,30 | 192,30 | -0,57% | - |
| 19.12.2024 | 182,90 | 193,80 | 182,60 | 193,40 | 5,45% | - |
| 18.12.2024 | 182,60 | 185,80 | 181,70 | 183,40 | 0,44% | - |
| 17.12.2024 | 186,20 | 186,20 | 180,90 | 182,60 | -1,93% | - |
| 16.12.2024 | 185,00 | 186,20 | 182,60 | 186,20 | 0,76% | - |
| 13.12.2024 | 184,90 | 185,50 | 184,20 | 184,80 | -0,05% | - |
| 12.12.2024 | 186,10 | 186,60 | 182,80 | 184,90 | -0,64% | - |
| 11.12.2024 | 186,00 | 186,40 | 182,40 | 186,10 | 0,05% | - |
| 10.12.2024 | 185,00 | 188,20 | 184,30 | 186,00 | 0,43% | - |
| 09.12.2024 | 187,30 | 187,90 | 184,50 | 185,20 | -1,12% | - |
| 06.12.2024 | 182,80 | 188,50 | 182,60 | 187,30 | 2,46% | - |
| 05.12.2024 | 180,20 | 183,40 | 180,00 | 182,80 | 1,56% | - |
| 04.12.2024 | 181,20 | 181,70 | 178,20 | 180,00 | -0,66% | - |
| 03.12.2024 | 172,00 | 182,20 | 171,10 | 181,20 | 5,35% | - |
| 02.12.2024 | 172,70 | 172,70 | 170,60 | 172,00 | -0,29% | - |
| 29.11.2024 | 170,30 | 172,80 | 169,90 | 172,50 | 1,29% | 15,00 |
| 28.11.2024 | 168,70 | 172,10 | 168,40 | 170,30 | 0,95% | - |