222,000€
1,37%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 219,00 | 223,00 | 218,75 | 222,50 | 1,60% | - |
| 27.06.2025 | 216,50 | 219,50 | 216,50 | 219,00 | 1,39% | - |
| 26.06.2025 | 218,50 | 218,75 | 215,75 | 216,00 | -1,03% | - |
| 25.06.2025 | 222,50 | 223,00 | 217,75 | 218,25 | -1,91% | - |
| 24.06.2025 | 222,75 | 223,00 | 219,25 | 222,50 | 0,45% | - |
| 23.06.2025 | 224,75 | 226,25 | 219,75 | 221,50 | -1,45% | - |
| 20.06.2025 | 221,00 | 225,75 | 217,50 | 224,75 | 2,16% | - |
| 19.06.2025 | 218,75 | 221,25 | 215,00 | 220,00 | 0,57% | - |
| 18.06.2025 | 222,75 | 223,75 | 218,25 | 218,75 | -1,80% | - |
| 17.06.2025 | 221,00 | 224,75 | 219,50 | 222,75 | 0,79% | - |
| 16.06.2025 | 222,00 | 223,50 | 220,50 | 221,00 | -0,23% | - |
| 13.06.2025 | 226,25 | 227,75 | 221,25 | 221,50 | -2,10% | - |
| 12.06.2025 | 224,25 | 229,50 | 223,50 | 226,25 | 0,89% | - |
| 11.06.2025 | 221,00 | 225,50 | 219,25 | 224,25 | 1,01% | - |
| 10.06.2025 | 226,25 | 227,50 | 221,50 | 222,00 | -1,44% | - |
| 09.06.2025 | 225,25 | 225,75 | 223,00 | 225,25 | -0,22% | - |
| 06.06.2025 | 223,75 | 228,25 | 223,75 | 225,75 | 0,89% | - |
| 05.06.2025 | 225,00 | 225,00 | 222,50 | 223,75 | -0,44% | - |
| 04.06.2025 | 223,25 | 225,25 | 220,50 | 224,75 | 0,56% | - |
| 03.06.2025 | 222,25 | 224,50 | 222,00 | 223,50 | 0,45% | - |
| 02.06.2025 | 219,50 | 223,00 | 217,50 | 222,50 | 1,14% | - |
| 30.05.2025 | 218,50 | 221,25 | 214,75 | 220,00 | 0,69% | - |
| 29.05.2025 | 217,75 | 222,00 | 216,25 | 218,50 | 0,81% | - |
| 28.05.2025 | 217,25 | 219,50 | 216,50 | 216,75 | -0,23% | - |
| 27.05.2025 | 219,25 | 220,25 | 216,50 | 217,25 | -0,91% | - |
| 26.05.2025 | 221,75 | 222,00 | 216,75 | 219,25 | -0,34% | - |
| 23.05.2025 | 219,50 | 220,50 | 215,75 | 220,00 | 0,23% | - |
| 22.05.2025 | 219,00 | 221,75 | 218,50 | 219,50 | 0,23% | - |
| 21.05.2025 | 220,50 | 222,50 | 218,50 | 219,00 | -0,68% | - |
| 20.05.2025 | 220,00 | 222,00 | 218,50 | 220,50 | 0,00% | - |
| 19.05.2025 | 222,00 | 222,00 | 216,75 | 220,50 | -0,68% | - |
| 16.05.2025 | 219,50 | 222,50 | 218,75 | 222,00 | 1,14% | - |
| 15.05.2025 | 218,50 | 220,25 | 216,00 | 219,50 | 0,46% | - |
| 14.05.2025 | 214,50 | 219,75 | 214,50 | 218,50 | 1,63% | - |
| 13.05.2025 | 215,25 | 217,75 | 214,75 | 215,00 | -0,12% | - |
| 12.05.2025 | 211,00 | 215,75 | 210,50 | 215,25 | 2,01% | - |
| 09.05.2025 | 211,00 | 211,75 | 208,75 | 211,00 | 0,12% | - |
| 08.05.2025 | 210,50 | 213,25 | 209,25 | 210,75 | 0,12% | - |
| 07.05.2025 | 205,50 | 211,00 | 204,50 | 210,50 | 2,68% | - |
| 06.05.2025 | 200,45 | 205,00 | 200,35 | 205,00 | 2,22% | - |
| 05.05.2025 | 199,35 | 201,25 | 196,70 | 200,55 | 0,28% | - |
| 02.05.2025 | 197,90 | 200,00 | 196,60 | 200,00 | 1,52% | - |
| 30.04.2025 | 192,60 | 197,10 | 191,90 | 197,00 | 2,28% | - |
| 29.04.2025 | 191,30 | 192,90 | 191,00 | 192,60 | 0,57% | - |
| 28.04.2025 | 189,50 | 193,10 | 189,30 | 191,50 | 0,95% | - |
| 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 |