146,024CHF
-3,81%
Echtzeit-Aktienkurs Tamedia
Bid:
Ask:
Aktienkurse zur Tamedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 152,85 | 152,86 | 145,88 | 145,95 | -3,85% | - |
| 22.04.2024 | 154,00 | 154,00 | 151,40 | 151,80 | -0,91% | 1.948,00 |
| 19.04.2024 | 156,00 | 156,00 | 151,80 | 153,20 | -1,42% | 2.804,00 |
| 18.04.2024 | 153,40 | 155,40 | 153,00 | 155,40 | 0,91% | 1.906,00 |
| 17.04.2024 | 153,60 | 154,00 | 152,60 | 154,00 | 0,65% | 1.116,00 |
| 16.04.2024 | 153,60 | 153,60 | 151,60 | 153,00 | -0,78% | 3.251,00 |
| 15.04.2024 | 152,80 | 155,40 | 152,00 | 154,20 | 0,52% | 3.823,00 |
| 12.04.2024 | 156,60 | 157,00 | 153,40 | 153,40 | -1,67% | 4.029,00 |
| 11.04.2024 | 157,00 | 157,00 | 154,40 | 156,00 | 0,00% | 2.749,00 |
| 10.04.2024 | 159,00 | 159,00 | 153,20 | 156,00 | -1,64% | 5.188,00 |
| 09.04.2024 | 157,00 | 159,00 | 155,80 | 158,60 | 1,28% | 3.990,00 |
| 08.04.2024 | 156,60 | 157,00 | 154,80 | 156,60 | 0,38% | 4.487,00 |
| 05.04.2024 | 155,60 | 157,60 | 155,00 | 156,00 | -0,64% | 5.040,00 |
| 04.04.2024 | 152,00 | 157,20 | 151,40 | 157,00 | 3,02% | 10.573,00 |
| 03.04.2024 | 148,00 | 153,20 | 145,80 | 152,40 | 2,83% | 47.701,00 |
| 02.04.2024 | 150,00 | 150,00 | 147,20 | 148,20 | -0,54% | 2.515,00 |
| 28.03.2024 | 149,00 | 150,80 | 148,00 | 149,00 | 0,00% | 3.047,00 |
| 27.03.2024 | 146,80 | 149,00 | 145,40 | 149,00 | 1,50% | 5.326,00 |
| 26.03.2024 | 146,00 | 146,80 | 144,60 | 146,80 | 0,96% | 15.789,00 |
| 25.03.2024 | 145,00 | 146,20 | 142,40 | 145,40 | -0,14% | 5.836,00 |
| 22.03.2024 | 144,00 | 147,20 | 144,00 | 145,60 | 0,83% | 12.545,00 |
| 21.03.2024 | 144,80 | 145,80 | 143,20 | 144,40 | 0,14% | 2.541,00 |
| 20.03.2024 | 142,40 | 146,00 | 142,40 | 144,20 | 0,84% | 7.631,00 |
| 19.03.2024 | 142,40 | 143,20 | 140,20 | 143,00 | 0,00% | 4.161,00 |
| 18.03.2024 | 142,40 | 143,80 | 141,60 | 143,00 | 0,70% | 10.052,00 |
| 15.03.2024 | 139,20 | 142,00 | 137,60 | 142,00 | 2,60% | 5.695,00 |
| 14.03.2024 | 137,80 | 139,00 | 137,20 | 138,40 | 0,44% | 4.042,00 |
| 13.03.2024 | 136,40 | 137,80 | 136,20 | 137,80 | 1,03% | 6.529,00 |
| 12.03.2024 | 134,60 | 136,60 | 134,40 | 136,40 | 0,89% | 3.358,00 |
| 11.03.2024 | 134,80 | 136,00 | 133,60 | 135,20 | 0,00% | 14.760,00 |
| 08.03.2024 | 132,80 | 135,20 | 132,20 | 135,20 | 1,35% | 1.125,00 |
| 07.03.2024 | 133,40 | 134,00 | 131,20 | 133,40 | -1,04% | 2.293,00 |
| 06.03.2024 | 132,60 | 135,80 | 132,60 | 134,80 | 2,12% | 7.406,00 |
| 05.03.2024 | 136,40 | 136,40 | 131,20 | 132,00 | -2,80% | 2.454,00 |
| 04.03.2024 | 132,80 | 136,20 | 132,80 | 135,80 | 2,57% | 4.237,00 |
| 01.03.2024 | 133,00 | 133,00 | 131,40 | 132,40 | -0,60% | 22.319,00 |
| 29.02.2024 | 130,20 | 133,20 | 129,80 | 133,20 | 1,83% | 4.787,00 |
| 28.02.2024 | 132,60 | 132,60 | 130,20 | 130,80 | -1,95% | 968,00 |
| 27.02.2024 | 129,60 | 133,60 | 129,40 | 133,40 | 2,30% | 2.871,00 |
| 26.02.2024 | 131,20 | 131,20 | 129,20 | 130,40 | -0,61% | 5.099,00 |
| 23.02.2024 | 130,20 | 131,60 | 129,60 | 131,20 | 0,15% | 1.016,00 |
| 22.02.2024 | 130,20 | 131,60 | 129,20 | 131,00 | 0,00% | 1.870,00 |
| 21.02.2024 | 129,40 | 131,00 | 128,20 | 131,00 | 0,61% | 2.928,00 |
| 20.02.2024 | 129,20 | 131,80 | 127,20 | 130,20 | 1,40% | 6.201,00 |
| 19.02.2024 | 128,80 | 129,40 | 127,40 | 128,40 | -0,93% | 4.485,00 |
| 16.02.2024 | 130,20 | 130,20 | 128,60 | 129,60 | 0,00% | 1.130,00 |
| 15.02.2024 | 131,80 | 132,80 | 129,00 | 129,60 | -2,26% | 3.573,00 |
| 14.02.2024 | 129,40 | 133,40 | 129,40 | 132,60 | 1,84% | 2.715,00 |
| 13.02.2024 | 132,00 | 132,20 | 128,00 | 130,20 | -1,96% | 1.409,00 |
| 12.02.2024 | 132,00 | 133,00 | 131,60 | 132,80 | 0,61% | 3.548,00 |
| 09.02.2024 | 133,00 | 133,00 | 130,80 | 132,00 | -1,35% | 917,00 |
| 08.02.2024 | 131,20 | 133,80 | 130,40 | 133,80 | 2,29% | 2.241,00 |
| 07.02.2024 | 130,00 | 131,20 | 129,80 | 130,80 | 0,62% | 2.495,00 |
| 06.02.2024 | 130,20 | 130,20 | 128,20 | 130,00 | 0,31% | 1.933,00 |
| 05.02.2024 | 131,20 | 131,20 | 127,60 | 129,60 | -1,82% | 4.113,00 |
| 02.02.2024 | 130,20 | 132,00 | 129,80 | 132,00 | 1,38% | 2.741,00 |
| 01.02.2024 | 129,80 | 131,00 | 129,40 | 130,20 | 0,15% | 1.028,00 |
| 31.01.2024 | 130,00 | 130,00 | 128,60 | 130,00 | 0,62% | 7.456,00 |
| 30.01.2024 | 128,40 | 131,00 | 126,80 | 129,20 | 0,94% | 3.453,00 |
| 29.01.2024 | 128,80 | 128,80 | 126,80 | 128,00 | -0,16% | 932,00 |
| 26.01.2024 | 126,60 | 129,80 | 124,80 | 128,20 | 1,26% | 8.415,00 |
| 25.01.2024 | 125,60 | 126,60 | 124,20 | 126,60 | 0,96% | 1.641,00 |
| 24.01.2024 | 126,40 | 126,40 | 124,40 | 125,40 | -1,42% | 2.156,00 |
| 23.01.2024 | 124,80 | 127,40 | 124,40 | 127,20 | 1,92% | 5.317,00 |
| 22.01.2024 | 124,60 | 124,80 | 123,00 | 124,80 | 0,32% | 3.740,00 |
| 19.01.2024 | 123,00 | 124,80 | 123,00 | 124,40 | 1,47% | 3.718,00 |
| 18.01.2024 | 121,20 | 122,60 | 121,20 | 122,60 | 1,49% | 787,00 |
| 17.01.2024 | 119,00 | 121,20 | 119,00 | 120,80 | -0,17% | 2.314,00 |
| 16.01.2024 | 119,40 | 121,00 | 119,00 | 121,00 | 0,83% | 1.708,00 |
| 15.01.2024 | 121,00 | 121,00 | 118,00 | 120,00 | -1,64% | 1.793,00 |
| 12.01.2024 | 119,60 | 122,00 | 119,60 | 122,00 | 1,67% | 910,00 |
| 11.01.2024 | 119,40 | 121,40 | 118,60 | 120,00 | 1,01% | 23.166,00 |
| 10.01.2024 | 121,00 | 121,00 | 116,80 | 118,80 | -1,66% | 2.487,00 |
| 09.01.2024 | 121,40 | 122,20 | 120,60 | 120,80 | -1,15% | 1.762,00 |
| 08.01.2024 | 118,00 | 122,80 | 117,20 | 122,20 | 2,17% | 4.986,00 |
| 05.01.2024 | 118,40 | 119,60 | 117,00 | 119,60 | 0,50% | 1.874,00 |
| 04.01.2024 | 119,40 | 119,40 | 117,40 | 119,00 | -0,67% | 1.682,00 |
| 03.01.2024 | 121,60 | 121,60 | 116,60 | 119,80 | -0,83% | 2.218,00 |
| 29.12.2023 | 120,20 | 121,20 | 119,40 | 120,80 | 0,00% | 1.730,00 |
| 28.12.2023 | 120,20 | 120,80 | 119,00 | 120,80 | 0,33% | 2.127,00 |
| 27.12.2023 | 120,00 | 120,40 | 119,00 | 120,40 | 0,33% | 1.824,00 |
| 22.12.2023 | 116,60 | 120,00 | 115,80 | 120,00 | 2,39% | 3.609,00 |
| 21.12.2023 | 116,80 | 117,60 | 115,00 | 117,20 | -0,17% | 5.104,00 |
| 20.12.2023 | 116,00 | 117,40 | 116,00 | 117,40 | 0,69% | 2.122,00 |
| 19.12.2023 | 115,60 | 116,60 | 114,60 | 116,60 | 0,17% | 2.164,00 |
| 18.12.2023 | 115,00 | 116,40 | 114,20 | 116,40 | 0,17% | 1.609,00 |
| 15.12.2023 | 115,80 | 117,80 | 114,80 | 116,20 | 0,69% | 8.623,00 |
| 14.12.2023 | 110,00 | 115,40 | 110,00 | 115,40 | 4,72% | 4.254,00 |
| 13.12.2023 | 109,00 | 110,80 | 107,80 | 110,20 | 0,73% | 3.452,00 |
| 12.12.2023 | 107,00 | 109,40 | 107,00 | 109,40 | 1,67% | 4.321,00 |
| 11.12.2023 | 104,80 | 107,60 | 103,80 | 107,60 | 2,09% | 2.473,00 |
| 08.12.2023 | 104,80 | 106,20 | 103,60 | 105,40 | 0,76% | 1.682,00 |
| 07.12.2023 | 106,00 | 106,00 | 103,20 | 104,60 | -1,88% | 2.265,00 |
| 06.12.2023 | 104,40 | 106,60 | 104,00 | 106,60 | 2,70% | 3.024,00 |
| 05.12.2023 | 102,80 | 103,80 | 102,80 | 103,80 | 0,39% | 1.021,00 |
| 04.12.2023 | 101,60 | 103,40 | 101,00 | 103,40 | 1,17% | 428,00 |
| 01.12.2023 | 102,00 | 104,60 | 100,00 | 102,20 | 0,20% | 3.930,00 |
| 30.11.2023 | 104,40 | 105,00 | 100,60 | 102,00 | -1,73% | 16.437,00 |
| 29.11.2023 | 101,60 | 103,80 | 101,60 | 103,80 | 2,77% | 1.489,00 |
| 28.11.2023 | 101,40 | 101,80 | 99,70 | 101,00 | 0,20% | 818,00 |