176,000€
0,74%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 175,00 | 177,50 | 174,40 | 176,30 | 0,92% | 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% | - |
| 12.09.2025 | 217,00 | 221,25 | 214,50 | 220,00 | 5,90% | - |
| 11.09.2025 | 207,75 | 208,00 | 207,50 | 207,75 | -0,72% | - |
| 10.09.2025 | 207,00 | 211,75 | 207,00 | 209,25 | 0,84% | - |
| 09.09.2025 | 206,25 | 209,50 | 205,25 | 207,50 | 0,61% | - |
| 08.09.2025 | 208,50 | 210,25 | 203,75 | 206,25 | -0,96% | - |
| 05.09.2025 | 208,00 | 211,00 | 207,25 | 208,25 | 0,00% | - |
| 04.09.2025 | 210,00 | 211,00 | 207,25 | 208,25 | -0,60% | - |
| 03.09.2025 | 211,00 | 214,75 | 208,50 | 209,50 | -0,71% | - |
| 02.09.2025 | 211,75 | 215,50 | 209,25 | 211,00 | -0,71% | - |
| 01.09.2025 | 210,25 | 212,50 | 208,00 | 212,50 | 1,07% | 6,00 |
| 29.08.2025 | 204,00 | 211,25 | 203,50 | 210,25 | 3,06% | - |
| 28.08.2025 | 207,75 | 208,00 | 203,25 | 204,00 | -1,57% | - |
| 27.08.2025 | 218,75 | 218,75 | 206,25 | 207,25 | -5,04% | - |
| 26.08.2025 | 238,75 | 239,25 | 210,25 | 218,25 | -8,59% | - |
| 25.08.2025 | 238,75 | 239,50 | 237,00 | 238,75 | 0,00% | - |
| 22.08.2025 | 234,00 | 240,00 | 233,50 | 238,75 | 2,03% | - |
| 21.08.2025 | 233,75 | 234,75 | 232,50 | 234,00 | 0,54% | - |
| 20.08.2025 | 232,00 | 233,50 | 228,50 | 232,75 | 0,54% | - |
| 19.08.2025 | 230,25 | 233,00 | 229,50 | 231,50 | 0,33% | - |
| 18.08.2025 | 229,25 | 231,50 | 229,00 | 230,75 | 0,76% | - |
| 15.08.2025 | 230,75 | 233,00 | 226,50 | 229,00 | -0,76% | - |
| 14.08.2025 | 233,25 | 233,75 | 228,50 | 230,75 | -1,28% | - |
| 13.08.2025 | 234,50 | 234,75 | 231,50 | 233,75 | -0,21% | - |
| 12.08.2025 | 235,00 | 235,50 | 233,50 | 234,25 | -0,32% | - |
| 11.08.2025 | 233,00 | 237,50 | 232,00 | 235,00 | 0,97% | - |
| 08.08.2025 | 232,75 | 235,25 | 232,00 | 232,75 | 0,22% | - |
| 07.08.2025 | 236,00 | 236,00 | 232,25 | 232,25 | -1,17% | - |
| 06.08.2025 | 234,50 | 238,00 | 233,75 | 235,00 | 0,43% | - |
| 05.08.2025 | 241,00 | 241,75 | 233,50 | 234,00 | -2,90% | - |
| 04.08.2025 | 237,75 | 246,75 | 232,00 | 241,00 | 1,58% | - |
| 01.08.2025 | 236,75 | 238,00 | 236,75 | 237,25 | -0,21% | - |