10,825€
-1,59%
Echtzeit-Aktienkurs Roularta Media Group N.V.
Bid:
Ask:
Aktienkurse zur Roularta Media Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 11,08 | 11,20 | 10,85 | 10,88 | -1,14% | - |
| 06.05.2024 | 10,95 | 11,25 | 10,90 | 11,00 | 2,80% | 3.485,00 |
| 03.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 350,00 |
| 02.05.2024 | 10,90 | 10,90 | 10,50 | 10,80 | -0,92% | 2.820,00 |
| 30.04.2024 | 11,20 | 11,20 | 10,55 | 10,90 | 2,83% | 5.271,00 |
| 29.04.2024 | 10,50 | 10,75 | 10,50 | 10,60 | 0,00% | 4.744,00 |
| 26.04.2024 | 10,75 | 10,75 | 10,50 | 10,60 | 1,92% | 2.394,00 |
| 25.04.2024 | 10,70 | 10,70 | 10,40 | 10,40 | -1,42% | 371,00 |
| 24.04.2024 | 10,45 | 10,65 | 10,45 | 10,55 | 0,48% | 1.992,00 |
| 23.04.2024 | 10,55 | 10,55 | 10,50 | 10,50 | -0,47% | 840,00 |
| 22.04.2024 | 10,45 | 10,55 | 10,30 | 10,55 | 2,93% | 1.043,00 |
| 19.04.2024 | 10,25 | 10,50 | 10,25 | 10,25 | -0,97% | 640,00 |
| 18.04.2024 | 10,30 | 10,40 | 10,30 | 10,35 | -0,96% | 1.644,00 |
| 17.04.2024 | 10,35 | 10,45 | 10,30 | 10,45 | 0,97% | 289,00 |
| 16.04.2024 | 10,55 | 10,55 | 10,35 | 10,35 | -1,90% | 1.730,00 |
| 15.04.2024 | 10,30 | 10,55 | 10,30 | 10,55 | 2,43% | 2.154,00 |
| 12.04.2024 | 10,45 | 10,45 | 10,25 | 10,30 | 0,98% | 2.490,00 |
| 11.04.2024 | 10,30 | 10,30 | 10,10 | 10,20 | -0,49% | 2.590,00 |
| 10.04.2024 | 10,30 | 10,30 | 10,10 | 10,25 | 0,49% | 2.728,00 |
| 09.04.2024 | 10,20 | 10,20 | 10,10 | 10,20 | 0,00% | 5.535,00 |
| 08.04.2024 | 10,05 | 10,20 | 10,00 | 10,20 | 0,49% | 1.770,00 |
| 05.04.2024 | 10,20 | 10,25 | 10,15 | 10,15 | -0,49% | 2.460,00 |
| 04.04.2024 | 10,30 | 10,35 | 10,20 | 10,20 | 0,00% | 3.851,00 |
| 03.04.2024 | 10,15 | 10,25 | 10,15 | 10,20 | 0,49% | 1.625,00 |
| 02.04.2024 | 10,10 | 10,25 | 10,05 | 10,15 | 0,50% | 4.087,00 |
| 28.03.2024 | 10,10 | 10,25 | 10,00 | 10,10 | 0,00% | 3.991,00 |
| 27.03.2024 | 10,30 | 10,30 | 10,10 | 10,10 | -2,42% | 4.078,00 |
| 26.03.2024 | 10,35 | 10,40 | 10,30 | 10,35 | -0,48% | 1.855,00 |
| 25.03.2024 | 10,60 | 10,60 | 10,40 | 10,40 | -1,89% | 1.728,00 |
| 22.03.2024 | 10,50 | 10,70 | 10,45 | 10,60 | 0,95% | 1.579,00 |
| 21.03.2024 | 10,80 | 10,80 | 10,45 | 10,50 | -2,78% | 2.629,00 |
| 20.03.2024 | 10,60 | 10,90 | 10,45 | 10,80 | -0,46% | 4.200,00 |
| 19.03.2024 | 11,30 | 11,30 | 10,40 | 10,85 | -4,41% | 7.190,00 |
| 18.03.2024 | 11,40 | 11,40 | 11,30 | 11,35 | 0,89% | 1.161,00 |
| 15.03.2024 | 11,20 | 11,25 | 11,00 | 11,25 | 0,45% | 4.689,00 |
| 14.03.2024 | 11,25 | 11,25 | 11,20 | 11,20 | -0,88% | 1.313,00 |
| 13.03.2024 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | 5.325,00 |
| 12.03.2024 | 11,40 | 11,55 | 11,30 | 11,30 | -1,74% | 3.937,00 |
| 11.03.2024 | 11,60 | 11,60 | 11,40 | 11,50 | -0,86% | 2.022,00 |
| 08.03.2024 | 11,85 | 11,85 | 11,50 | 11,60 | 0,87% | 1.466,00 |
| 07.03.2024 | 11,40 | 11,80 | 11,40 | 11,50 | 0,44% | 1.601,00 |
| 06.03.2024 | 11,45 | 11,65 | 11,45 | 11,45 | -0,43% | 1.383,00 |
| 05.03.2024 | 11,55 | 11,60 | 11,45 | 11,50 | -0,86% | 1.273,00 |
| 04.03.2024 | 11,50 | 11,90 | 11,50 | 11,60 | 0,43% | 2.263,00 |
| 01.03.2024 | 11,80 | 12,00 | 11,50 | 11,55 | -2,12% | 4.701,00 |
| 29.02.2024 | 11,80 | 11,90 | 11,80 | 11,80 | -1,26% | 1.360,00 |
| 28.02.2024 | 12,10 | 12,15 | 11,95 | 11,95 | -0,42% | 281,00 |
| 27.02.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 660,00 |
| 26.02.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | 475,00 |
| 23.02.2024 | 11,80 | 12,00 | 11,80 | 12,00 | -0,83% | 660,00 |
| 22.02.2024 | 12,15 | 12,25 | 12,10 | 12,10 | -0,41% | 1.075,00 |
| 21.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | 12,00 |
| 20.02.2024 | 12,10 | 12,15 | 12,10 | 12,15 | 0,00% | 92,00 |
| 19.02.2024 | 12,25 | 12,25 | 11,85 | 12,15 | 2,97% | 831,00 |
| 16.02.2024 | 11,90 | 12,20 | 11,80 | 11,80 | -0,84% | 1.646,00 |
| 15.02.2024 | 12,15 | 12,20 | 11,85 | 11,90 | -2,06% | 7.765,00 |
| 14.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -2,80% | 288,00 |
| 13.02.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 2,88% | 3.708,00 |
| 12.02.2024 | 12,10 | 12,15 | 12,10 | 12,15 | 0,41% | 372,00 |
| 09.02.2024 | 12,15 | 12,15 | 12,10 | 12,10 | -0,41% | 705,00 |
| 08.02.2024 | 12,30 | 12,30 | 12,10 | 12,15 | 0,00% | 1.170,00 |
| 07.02.2024 | 12,20 | 12,20 | 12,05 | 12,15 | -2,02% | 2.120,00 |
| 06.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 85,00 |
| 05.02.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -2,38% | 542,00 |
| 02.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 40,00 |
| 01.02.2024 | 12,50 | 12,65 | 12,30 | 12,30 | -2,77% | 922,00 |
| 31.01.2024 | 12,30 | 12,65 | 12,30 | 12,65 | 2,85% | 287,00 |
| 30.01.2024 | 12,15 | 12,35 | 12,15 | 12,30 | 0,82% | 298,00 |
| 29.01.2024 | 12,15 | 12,40 | 12,10 | 12,20 | -2,40% | 1.694,00 |
| 26.01.2024 | 12,70 | 12,70 | 12,50 | 12,50 | 0,00% | 444,00 |
| 25.01.2024 | 12,65 | 12,65 | 12,50 | 12,50 | 0,40% | 395,00 |
| 24.01.2024 | 12,75 | 12,75 | 12,45 | 12,45 | -3,11% | 120,00 |
| 23.01.2024 | 12,15 | 12,85 | 12,15 | 12,85 | 4,90% | 1.446,00 |
| 22.01.2024 | 12,15 | 12,25 | 12,05 | 12,25 | 0,41% | 2.025,00 |
| 19.01.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | 2.156,00 |
| 18.01.2024 | 12,40 | 12,65 | 12,40 | 12,40 | 0,00% | 810,00 |
| 17.01.2024 | 12,90 | 12,90 | 12,25 | 12,40 | -4,62% | 4.250,00 |
| 16.01.2024 | 13,00 | 13,10 | 13,00 | 13,00 | 0,78% | 399,00 |
| 15.01.2024 | 13,55 | 13,55 | 12,90 | 12,90 | -4,09% | 3.466,00 |
| 12.01.2024 | 13,30 | 13,45 | 13,25 | 13,45 | 1,13% | 432,00 |
| 11.01.2024 | 13,35 | 13,40 | 13,30 | 13,30 | -0,75% | 542,00 |
| 10.01.2024 | 13,80 | 13,80 | 13,40 | 13,40 | -2,90% | 565,00 |
| 09.01.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 837,00 |
| 08.01.2024 | 13,75 | 13,75 | 13,35 | 13,70 | -0,72% | 1.514,00 |
| 05.01.2024 | 13,00 | 13,80 | 13,00 | 13,80 | 6,98% | 988,00 |
| 04.01.2024 | 13,13 | 13,20 | 12,90 | 12,90 | 0,00% | - |
| 03.01.2024 | 12,70 | 13,00 | 12,70 | 12,90 | 0,00% | 2.445,00 |
| 02.01.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 1.180,00 |
| 29.12.2023 | 12,95 | 12,95 | 12,60 | 12,70 | -1,17% | 970,00 |
| 28.12.2023 | 12,90 | 12,90 | 12,85 | 12,85 | 1,18% | 470,00 |
| 27.12.2023 | 12,65 | 12,90 | 12,65 | 12,70 | 0,40% | 508,00 |
| 22.12.2023 | 12,60 | 12,75 | 12,55 | 12,65 | -0,39% | 286,00 |
| 21.12.2023 | 12,70 | 12,90 | 12,60 | 12,70 | -2,31% | 840,00 |
| 20.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 284,00 |
| 19.12.2023 | 12,95 | 13,00 | 12,65 | 13,00 | 0,00% | 1.579,00 |
| 18.12.2023 | 12,60 | 13,00 | 12,20 | 13,00 | 1,96% | 4.285,00 |
| 15.12.2023 | 12,75 | 12,75 | 12,73 | 12,75 | 2,00% | - |
| 14.12.2023 | 12,30 | 12,90 | 12,30 | 12,50 | 0,00% | 1.708,00 |
| 13.12.2023 | 12,80 | 13,00 | 12,50 | 12,50 | -1,19% | 1.771,00 |
| 12.12.2023 | 12,90 | 12,90 | 12,65 | 12,65 | -1,56% | 346,00 |