12,900€
-5,70%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,58 | 13,60 | 12,80 | 12,96 | -5,26% | - |
| 03.04.2025 | 13,78 | 13,98 | 13,66 | 13,68 | -2,01% | 137.941,00 |
| 02.04.2025 | 13,98 | 14,04 | 13,92 | 13,96 | -0,57% | 98.704,00 |
| 01.04.2025 | 13,94 | 14,14 | 13,94 | 14,04 | 1,30% | 107.694,00 |
| 31.03.2025 | 14,00 | 14,10 | 13,84 | 13,86 | -1,84% | 139.155,00 |
| 28.03.2025 | 14,16 | 14,22 | 14,10 | 14,12 | -0,42% | 86.526,00 |
| 27.03.2025 | 14,20 | 14,30 | 14,14 | 14,18 | -0,28% | 123.637,00 |
| 26.03.2025 | 14,22 | 14,34 | 14,06 | 14,22 | 1,86% | 261.897,00 |
| 25.03.2025 | 13,74 | 13,96 | 13,74 | 13,96 | 1,60% | 139.706,00 |
| 24.03.2025 | 13,94 | 13,98 | 13,74 | 13,74 | -1,15% | 118.891,00 |
| 21.03.2025 | 13,68 | 13,90 | 13,68 | 13,90 | 1,16% | 193.058,00 |
| 20.03.2025 | 13,74 | 13,84 | 13,46 | 13,74 | 0,00% | 177.344,00 |
| 19.03.2025 | 13,54 | 13,76 | 13,52 | 13,74 | 1,63% | 158.064,00 |
| 18.03.2025 | 13,56 | 13,64 | 13,46 | 13,52 | 0,15% | 159.360,00 |
| 17.03.2025 | 13,48 | 13,58 | 13,46 | 13,50 | 0,30% | 94.140,00 |
| 14.03.2025 | 13,34 | 13,50 | 13,32 | 13,46 | 1,20% | 84.721,00 |
| 13.03.2025 | 13,28 | 13,48 | 13,26 | 13,30 | 0,00% | 82.068,00 |
| 12.03.2025 | 13,24 | 13,34 | 13,08 | 13,30 | 0,91% | 74.705,00 |
| 11.03.2025 | 13,26 | 13,46 | 13,10 | 13,18 | -0,45% | 151.857,00 |
| 10.03.2025 | 13,38 | 13,52 | 13,20 | 13,24 | 0,46% | 181.314,00 |
| 07.03.2025 | 13,08 | 13,18 | 12,98 | 13,18 | 0,92% | 137.995,00 |
| 06.03.2025 | 13,00 | 13,12 | 12,84 | 13,06 | 1,24% | 153.617,00 |
| 05.03.2025 | 12,72 | 12,98 | 12,70 | 12,90 | 2,54% | 87.815,00 |
| 04.03.2025 | 12,86 | 12,86 | 12,56 | 12,58 | -2,33% | 146.719,00 |
| 03.03.2025 | 13,00 | 13,10 | 12,88 | 12,88 | -0,16% | 106.521,00 |
| 28.02.2025 | 12,88 | 12,96 | 12,84 | 12,90 | 0,31% | 185.823,00 |
| 27.02.2025 | 12,82 | 12,92 | 12,76 | 12,86 | 0,00% | 99.488,00 |
| 26.02.2025 | 12,88 | 13,00 | 12,84 | 12,86 | -0,16% | 57.014,00 |
| 25.02.2025 | 12,88 | 12,98 | 12,86 | 12,88 | 0,00% | 88.413,00 |
| 24.02.2025 | 12,80 | 12,94 | 12,76 | 12,88 | 0,78% | 81.344,00 |
| 21.02.2025 | 12,62 | 12,84 | 12,62 | 12,78 | 1,43% | 81.773,00 |
| 20.02.2025 | 12,62 | 12,76 | 12,58 | 12,60 | 0,00% | 92.835,00 |
| 19.02.2025 | 12,70 | 12,72 | 12,60 | 12,60 | -0,63% | 117.838,00 |
| 18.02.2025 | 12,62 | 12,76 | 12,45 | 12,68 | 0,79% | 151.296,00 |
| 17.02.2025 | 12,62 | 12,62 | 12,56 | 12,58 | -0,32% | 171.353,00 |
| 14.02.2025 | 12,62 | 12,82 | 12,60 | 12,62 | 0,16% | 107.919,00 |
| 13.02.2025 | 12,74 | 12,82 | 12,58 | 12,60 | -0,47% | 128.532,00 |
| 12.02.2025 | 12,40 | 13,16 | 12,16 | 12,66 | -1,86% | 284.708,00 |
| 11.02.2025 | 12,72 | 12,90 | 12,68 | 12,90 | 1,74% | 123.094,00 |
| 10.02.2025 | 12,64 | 12,76 | 12,62 | 12,68 | 0,48% | 80.218,00 |
| 07.02.2025 | 12,62 | 12,68 | 12,54 | 12,62 | 0,32% | 70.821,00 |
| 06.02.2025 | 12,68 | 12,74 | 12,58 | 12,58 | -0,16% | 84.575,00 |
| 05.02.2025 | 12,70 | 12,70 | 12,50 | 12,60 | -0,79% | 99.742,00 |
| 04.02.2025 | 12,60 | 12,72 | 12,50 | 12,70 | 1,44% | 123.908,00 |
| 03.02.2025 | 12,24 | 12,52 | 12,16 | 12,52 | 0,97% | 88.509,00 |
| 31.01.2025 | 12,30 | 12,42 | 12,20 | 12,40 | 1,14% | 77.183,00 |
| 30.01.2025 | 12,20 | 12,30 | 12,14 | 12,26 | 0,82% | 53.147,00 |
| 29.01.2025 | 12,34 | 12,38 | 12,16 | 12,16 | -1,14% | 57.441,00 |
| 28.01.2025 | 12,30 | 12,38 | 12,28 | 12,30 | 0,49% | 73.258,00 |
| 27.01.2025 | 12,00 | 12,28 | 12,00 | 12,24 | 1,66% | 88.679,00 |
| 24.01.2025 | 12,20 | 12,24 | 12,00 | 12,04 | -1,31% | 129.242,00 |
| 23.01.2025 | 12,22 | 12,28 | 12,16 | 12,20 | -0,16% | 68.820,00 |
| 22.01.2025 | 12,28 | 12,30 | 12,16 | 12,22 | -0,33% | 62.962,00 |
| 21.01.2025 | 12,06 | 12,32 | 12,06 | 12,26 | 1,49% | 80.702,00 |
| 20.01.2025 | 12,08 | 12,18 | 12,04 | 12,08 | 0,50% | 76.484,00 |
| 17.01.2025 | 12,04 | 12,08 | 11,94 | 12,02 | 0,17% | 95.615,00 |
| 16.01.2025 | 11,98 | 12,02 | 11,88 | 12,00 | 0,50% | 100.659,00 |
| 15.01.2025 | 11,72 | 12,00 | 11,72 | 11,94 | 1,88% | 86.639,00 |
| 14.01.2025 | 11,66 | 11,80 | 11,56 | 11,72 | 1,21% | 110.185,00 |
| 13.01.2025 | 11,50 | 11,62 | 11,48 | 11,58 | 0,70% | 65.195,00 |
| 10.01.2025 | 11,56 | 11,60 | 11,44 | 11,50 | -0,69% | 80.220,00 |
| 09.01.2025 | 11,44 | 11,62 | 11,40 | 11,58 | 1,22% | 62.451,00 |
| 08.01.2025 | 11,54 | 11,60 | 11,32 | 11,44 | -1,04% | 87.971,00 |
| 07.01.2025 | 11,54 | 11,72 | 11,46 | 11,56 | 0,35% | 101.291,00 |
| 06.01.2025 | 11,36 | 11,54 | 11,34 | 11,52 | 1,59% | 80.981,00 |
| 03.01.2025 | 11,34 | 11,38 | 11,28 | 11,34 | 0,00% | 74.248,00 |
| 02.01.2025 | 11,26 | 11,34 | 11,18 | 11,34 | 0,89% | 69.407,00 |
| 31.12.2024 | 11,12 | 11,28 | 11,10 | 11,24 | 1,26% | 29.382,00 |
| 30.12.2024 | 11,18 | 11,20 | 11,00 | 11,10 | -0,54% | 92.622,00 |
| 27.12.2024 | 10,98 | 11,16 | 10,98 | 11,16 | 2,01% | 55.654,00 |
| 24.12.2024 | 11,00 | 11,02 | 10,92 | 10,94 | -0,18% | 24.843,00 |
| 23.12.2024 | 10,96 | 11,00 | 10,88 | 10,96 | -0,18% | 43.970,00 |
| 20.12.2024 | 10,94 | 11,00 | 10,80 | 10,98 | -0,18% | 115.982,00 |
| 19.12.2024 | 11,00 | 11,10 | 10,88 | 11,00 | -0,72% | 69.113,00 |
| 18.12.2024 | 11,00 | 11,14 | 11,00 | 11,08 | 0,91% | 75.247,00 |
| 17.12.2024 | 10,86 | 11,06 | 10,84 | 10,98 | 0,92% | 92.182,00 |
| 16.12.2024 | 11,16 | 11,18 | 10,86 | 10,88 | -3,03% | 155.144,00 |
| 13.12.2024 | 11,16 | 11,24 | 11,16 | 11,22 | 0,72% | 83.037,00 |
| 12.12.2024 | 11,16 | 11,16 | 11,02 | 11,14 | 0,18% | 81.649,00 |
| 11.12.2024 | 10,98 | 11,18 | 10,98 | 11,12 | 0,91% | 83.870,00 |
| 10.12.2024 | 11,08 | 11,08 | 10,98 | 11,02 | -0,54% | 62.170,00 |
| 09.12.2024 | 11,00 | 11,08 | 10,96 | 11,08 | 1,09% | 84.351,00 |
| 06.12.2024 | 10,86 | 10,98 | 10,84 | 10,96 | 1,29% | 81.050,00 |
| 05.12.2024 | 10,70 | 10,82 | 10,68 | 10,82 | 1,50% | 81.344,00 |
| 04.12.2024 | 10,50 | 10,70 | 10,50 | 10,66 | 1,52% | 95.001,00 |
| 03.12.2024 | 10,50 | 10,60 | 10,48 | 10,50 | 0,00% | 102.970,00 |
| 02.12.2024 | 10,68 | 10,82 | 10,50 | 10,50 | -3,49% | 178.409,00 |
| 29.11.2024 | 10,78 | 10,88 | 10,76 | 10,88 | 0,93% | 71.333,00 |
| 28.11.2024 | 10,76 | 10,84 | 10,74 | 10,78 | 0,19% | 73.473,00 |
| 27.11.2024 | 10,80 | 10,82 | 10,66 | 10,76 | -0,74% | 117.178,00 |
| 26.11.2024 | 10,96 | 10,96 | 10,80 | 10,84 | -1,81% | 80.265,00 |
| 25.11.2024 | 10,96 | 11,06 | 10,82 | 11,04 | 1,10% | 144.520,00 |
| 22.11.2024 | 10,90 | 10,98 | 10,74 | 10,92 | 0,37% | 77.063,00 |
| 21.11.2024 | 10,88 | 10,96 | 10,82 | 10,88 | -0,18% | 83.022,00 |
| 20.11.2024 | 11,00 | 11,04 | 10,84 | 10,90 | -0,55% | 73.225,00 |
| 19.11.2024 | 10,94 | 10,98 | 10,74 | 10,96 | 0,18% | 89.217,00 |
| 18.11.2024 | 10,96 | 11,00 | 10,90 | 10,94 | -0,18% | 102.055,00 |
| 15.11.2024 | 10,94 | 11,08 | 10,90 | 10,96 | 0,00% | 121.012,00 |
| 14.11.2024 | 10,86 | 11,04 | 10,74 | 10,96 | 1,48% | 123.090,00 |
| 13.11.2024 | 10,90 | 10,94 | 10,70 | 10,80 | -0,92% | 89.481,00 |