198,900€
-1,02%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 201,00 | 201,00 | 200,55 | 201,00 | 0,02% | - |
| 20.10.2026 | 200,55 | 203,00 | 199,05 | 200,95 | 0,22% | - |
| 19.10.2026 | 200,55 | 201,30 | 197,50 | 200,50 | 0,50% | - |
| 16.10.2026 | 195,60 | 204,25 | 195,40 | 199,50 | 1,99% | 48,00 |
| 15.10.2026 | 193,40 | 195,70 | 193,40 | 195,60 | 3,16% | - |
| 14.10.2026 | 190,20 | 192,90 | 188,50 | 189,60 | -0,32% | - |
| 13.10.2026 | 191,40 | 193,50 | 189,50 | 190,20 | -0,52% | - |
| 12.10.2026 | 188,00 | 191,90 | 187,00 | 191,20 | 1,76% | - |
| 09.10.2026 | 184,60 | 190,60 | 184,10 | 187,90 | 1,90% | - |
| 08.10.2026 | 182,20 | 185,50 | 181,70 | 184,40 | 1,15% | - |
| 07.10.2026 | 180,80 | 186,90 | 178,50 | 182,30 | 0,89% | - |
| 06.10.2026 | 182,20 | 183,80 | 179,90 | 180,70 | -0,88% | - |
| 05.10.2026 | 181,40 | 184,10 | 180,50 | 182,30 | 0,89% | - |
| 02.10.2026 | 180,80 | 184,70 | 179,40 | 180,70 | 0,33% | - |
| 01.10.2026 | 179,60 | 183,30 | 176,70 | 180,10 | 0,39% | - |
| 30.09.2026 | 179,20 | 181,40 | 178,50 | 179,40 | 0,00% | - |
| 29.09.2026 | 179,00 | 180,50 | 176,30 | 179,40 | 0,22% | - |
| 28.09.2026 | 179,40 | 181,70 | 177,30 | 179,00 | -0,50% | - |
| 25.09.2026 | 177,20 | 182,70 | 173,10 | 179,90 | 1,41% | - |
| 24.09.2026 | 177,20 | 177,80 | 174,50 | 177,40 | 0,11% | - |
| 23.09.2026 | 180,80 | 181,00 | 176,30 | 177,20 | -1,88% | - |
| 22.09.2026 | 177,00 | 187,10 | 176,40 | 180,60 | 2,09% | - |
| 21.09.2026 | 176,00 | 177,10 | 173,00 | 176,90 | 0,51% | - |
| 18.09.2026 | 174,60 | 177,00 | 172,90 | 176,00 | 0,86% | - |
| 17.09.2026 | 180,20 | 180,20 | 172,30 | 174,50 | -2,84% | - |
| 16.09.2026 | 182,40 | 182,60 | 179,10 | 179,60 | -1,48% | - |
| 15.09.2026 | 180,80 | 183,40 | 179,50 | 182,30 | 1,00% | - |
| 14.09.2026 | 179,40 | 182,10 | 177,40 | 180,50 | 0,67% | - |
| 11.09.2026 | 177,60 | 181,00 | 176,00 | 179,30 | 1,07% | - |
| 10.09.2026 | 176,80 | 182,50 | 175,80 | 177,40 | 0,45% | - |
| 09.09.2026 | 180,40 | 180,80 | 176,50 | 176,60 | -2,05% | - |
| 08.09.2026 | 181,00 | 182,30 | 179,10 | 180,30 | -0,44% | - |
| 07.09.2026 | 183,60 | 183,60 | 178,30 | 181,10 | -1,47% | - |
| 04.09.2026 | 182,40 | 185,40 | 182,00 | 183,80 | 0,71% | - |
| 03.09.2026 | 174,20 | 183,90 | 173,40 | 182,50 | 4,95% | - |
| 02.09.2026 | 177,20 | 177,90 | 173,10 | 173,90 | -1,64% | - |
| 01.09.2026 | 174,80 | 178,50 | 171,00 | 176,80 | 1,32% | - |
| 31.08.2026 | 176,80 | 177,00 | 172,70 | 174,50 | -1,19% | - |
| 28.08.2026 | 178,80 | 179,00 | 175,90 | 176,60 | -1,23% | - |
| 27.08.2026 | 178,80 | 179,90 | 173,60 | 178,80 | 0,11% | - |
| 26.08.2026 | 178,60 | 179,30 | 174,90 | 178,60 | -0,06% | - |
| 25.08.2026 | 159,00 | 178,80 | 158,00 | 178,70 | 12,32% | - |
| 24.08.2026 | 158,20 | 159,90 | 156,90 | 159,10 | 0,51% | - |
| 21.08.2026 | 158,70 | 159,00 | 156,40 | 158,30 | -0,25% | - |
| 20.08.2026 | 159,90 | 160,40 | 158,10 | 158,70 | -1,49% | - |