140,300€
1,30%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 138,80 | 140,40 | 137,20 | 139,60 | 0,79% | - |
| 15.06.2026 | 137,20 | 141,10 | 136,40 | 138,50 | 1,39% | - |
| 12.06.2026 | 137,20 | 139,50 | 136,00 | 136,60 | 0,81% | - |
| 11.06.2026 | 138,20 | 139,00 | 135,40 | 135,50 | -0,95% | - |
| 10.06.2026 | 137,80 | 138,10 | 134,80 | 136,80 | -1,79% | - |
| 09.06.2026 | 139,00 | 139,50 | 137,20 | 139,30 | 0,65% | - |
| 08.06.2026 | 139,10 | 141,10 | 137,30 | 138,40 | -4,75% | - |
| 05.06.2026 | 143,80 | 147,00 | 142,40 | 145,30 | 2,11% | - |
| 04.06.2026 | 140,50 | 143,50 | 139,00 | 142,30 | 0,42% | - |
| 03.06.2026 | 144,50 | 145,20 | 140,90 | 141,70 | -2,68% | - |
| 02.06.2026 | 146,30 | 149,20 | 144,90 | 145,60 | 0,14% | - |
| 01.06.2026 | 142,80 | 147,50 | 142,60 | 145,40 | 2,39% | - |
| 29.05.2026 | 141,90 | 143,00 | 138,70 | 142,00 | 1,94% | - |
| 28.05.2026 | 138,30 | 140,80 | 136,90 | 139,30 | -0,92% | - |
| 27.05.2026 | 139,80 | 142,20 | 139,20 | 140,60 | -0,21% | - |
| 26.05.2026 | 141,40 | 142,30 | 139,60 | 140,90 | -0,35% | - |
| 25.05.2026 | 141,50 | 145,50 | 141,20 | 141,40 | 0,07% | - |
| 22.05.2026 | 144,00 | 144,00 | 140,00 | 141,30 | -0,28% | - |
| 21.05.2026 | 141,60 | 142,70 | 139,10 | 141,70 | 2,68% | - |
| 20.05.2026 | 138,10 | 140,40 | 134,80 | 138,00 | -0,58% | - |
| 19.05.2026 | 135,50 | 140,10 | 135,10 | 138,80 | 2,81% | - |
| 18.05.2026 | 135,00 | 135,10 | 134,90 | 135,00 | -0,66% | - |
| 15.05.2026 | 132,40 | 136,70 | 132,40 | 135,90 | 1,72% | - |
| 14.05.2026 | 133,40 | 133,60 | 133,40 | 133,60 | 2,14% | - |
| 13.05.2026 | 133,00 | 133,80 | 130,80 | 130,80 | -1,88% | - |
| 12.05.2026 | 133,20 | 133,70 | 130,90 | 133,30 | -0,30% | - |
| 11.05.2026 | 135,50 | 136,00 | 133,20 | 133,70 | -1,84% | - |
| 08.05.2026 | 137,00 | 137,20 | 134,70 | 136,20 | -0,73% | - |
| 07.05.2026 | 137,00 | 138,20 | 136,40 | 137,20 | -0,44% | - |
| 06.05.2026 | 136,60 | 139,40 | 135,10 | 137,80 | 1,40% | - |
| 05.05.2026 | 136,50 | 140,40 | 135,70 | 135,90 | -0,29% | - |
| 04.05.2026 | 135,60 | 138,10 | 135,30 | 136,30 | 0,81% | - |
| 30.04.2026 | 134,80 | 135,30 | 134,30 | 135,20 | 0,22% | - |
| 29.04.2026 | 136,30 | 136,50 | 134,30 | 134,90 | -1,89% | - |
| 28.04.2026 | 136,20 | 137,90 | 133,90 | 137,50 | 0,95% | - |
| 27.04.2026 | 134,50 | 136,80 | 133,60 | 136,20 | 0,89% | - |
| 24.04.2026 | 136,00 | 136,60 | 133,70 | 135,00 | -2,46% | - |
| 23.04.2026 | 138,10 | 140,00 | 137,70 | 138,40 | -1,63% | - |
| 22.04.2026 | 140,90 | 141,50 | 139,60 | 140,70 | 0,07% | - |
| 21.04.2026 | 139,80 | 140,70 | 138,90 | 140,60 | 1,37% | - |
| 20.04.2026 | 141,20 | 141,20 | 138,50 | 138,70 | -2,73% | - |
| 17.04.2026 | 143,50 | 144,40 | 142,60 | 142,60 | -0,56% | - |
| 16.04.2026 | 140,50 | 144,00 | 140,30 | 143,40 | 2,06% | - |
| 15.04.2026 | 139,70 | 140,80 | 138,80 | 140,50 | -1,20% | - |
| 14.04.2026 | 142,70 | 142,80 | 140,90 | 142,20 | -1,25% | - |
| 13.04.2026 | 144,50 | 146,60 | 140,80 | 144,00 | -2,77% | - |
| 10.04.2026 | 144,40 | 148,20 | 144,40 | 148,10 | 1,09% | - |
| 09.04.2026 | 151,30 | 152,00 | 146,40 | 146,50 | -4,31% | - |
| 08.04.2026 | 147,00 | 153,70 | 147,00 | 153,10 | 3,24% | - |
| 07.04.2026 | 145,80 | 148,40 | 145,50 | 148,30 | 2,06% | - |
| 02.04.2026 | 148,10 | 148,10 | 145,30 | 145,30 | -1,89% | - |
| 01.04.2026 | 145,20 | 149,20 | 144,10 | 148,10 | 2,21% | - |
| 31.03.2026 | 143,40 | 145,20 | 142,10 | 144,90 | 1,40% | - |
| 30.03.2026 | 139,80 | 143,30 | 139,80 | 142,90 | 0,85% | - |
| 27.03.2026 | 148,70 | 149,10 | 141,60 | 141,70 | -4,58% | - |
| 26.03.2026 | 149,30 | 151,50 | 148,10 | 148,50 | -1,46% | - |
| 25.03.2026 | 151,10 | 153,00 | 149,90 | 150,70 | 0,13% | - |
| 24.03.2026 | 149,70 | 151,40 | 148,70 | 150,50 | -0,46% | - |
| 23.03.2026 | 149,60 | 155,10 | 148,40 | 151,20 | -0,66% | - |
| 20.03.2026 | 151,50 | 154,20 | 148,90 | 152,20 | 0,53% | - |
| 19.03.2026 | 164,10 | 165,50 | 150,80 | 151,40 | -8,24% | - |
| 18.03.2026 | 176,50 | 176,50 | 164,30 | 165,00 | -6,20% | - |
| 17.03.2026 | 174,60 | 177,00 | 172,90 | 175,90 | 0,86% | - |
| 16.03.2026 | 178,30 | 178,30 | 174,10 | 174,40 | -1,30% | - |
| 13.03.2026 | 174,60 | 178,20 | 173,80 | 176,70 | 1,26% | - |
| 12.03.2026 | 172,80 | 177,30 | 172,80 | 174,50 | -0,40% | - |
| 11.03.2026 | 174,90 | 175,80 | 171,80 | 175,20 | 0,52% | - |
| 10.03.2026 | 180,70 | 180,90 | 173,90 | 174,30 | -3,60% | - |
| 09.03.2026 | 173,30 | 181,70 | 173,30 | 180,80 | 2,15% | - |
| 06.03.2026 | 176,90 | 177,80 | 175,50 | 177,00 | 0,00% | - |
| 05.03.2026 | 173,80 | 177,30 | 173,60 | 177,00 | 3,39% | - |
| 04.03.2026 | 170,50 | 172,00 | 168,70 | 171,20 | 0,88% | - |
| 03.03.2026 | 174,60 | 174,70 | 168,20 | 169,70 | -2,97% | - |
| 02.03.2026 | 175,40 | 177,90 | 172,40 | 174,90 | -0,40% | - |
| 27.02.2026 | 174,20 | 177,50 | 173,60 | 175,60 | 3,42% | - |
| 26.02.2026 | 170,20 | 170,60 | 169,20 | 169,80 | -0,29% | - |
| 25.02.2026 | 173,00 | 173,40 | 170,00 | 170,30 | -0,58% | - |
| 24.02.2026 | 171,40 | 171,70 | 170,70 | 171,30 | -0,46% | - |
| 23.02.2026 | 171,40 | 173,30 | 170,20 | 172,10 | -0,35% | - |
| 20.02.2026 | 171,10 | 173,10 | 170,70 | 172,70 | 0,47% | - |
| 19.02.2026 | 170,80 | 173,10 | 170,60 | 171,90 | 0,94% | - |
| 18.02.2026 | 168,10 | 171,10 | 167,50 | 170,30 | 1,31% | - |
| 17.02.2026 | 167,40 | 168,10 | 165,30 | 168,10 | -0,12% | - |
| 16.02.2026 | 171,20 | 171,60 | 168,10 | 168,30 | -1,92% | - |
| 13.02.2026 | 169,10 | 172,30 | 168,70 | 171,60 | 0,70% | - |
| 12.02.2026 | 173,70 | 175,20 | 170,40 | 170,40 | -3,40% | - |
| 11.02.2026 | 178,40 | 178,50 | 175,90 | 176,40 | -1,40% | - |
| 10.02.2026 | 174,00 | 179,60 | 173,50 | 178,90 | 3,77% | 20,00 |
| 09.02.2026 | 172,10 | 173,20 | 171,90 | 172,40 | 1,59% | - |
| 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% | - |