13,040€
1,40%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,90 | 13,00 | 12,90 | 12,94 | 0,62% | 65.224,00 |
| 07.08.2025 | 12,88 | 12,94 | 12,84 | 12,86 | 0,16% | 43.989,00 |
| 06.08.2025 | 13,00 | 13,00 | 12,82 | 12,84 | -0,77% | 46.785,00 |
| 05.08.2025 | 13,06 | 13,08 | 12,94 | 12,94 | -0,61% | 91.503,00 |
| 04.08.2025 | 12,88 | 13,06 | 12,88 | 13,02 | 1,88% | 89.818,00 |
| 01.08.2025 | 12,80 | 12,90 | 12,70 | 12,78 | -0,31% | 66.605,00 |
| 31.07.2025 | 13,00 | 13,00 | 12,74 | 12,82 | -1,23% | 109.453,00 |
| 30.07.2025 | 13,08 | 13,20 | 12,52 | 12,98 | -1,37% | 174.160,00 |
| 29.07.2025 | 12,88 | 13,20 | 12,86 | 13,16 | 2,33% | 134.346,00 |
| 28.07.2025 | 13,00 | 13,06 | 12,84 | 12,86 | -1,08% | 99.274,00 |
| 25.07.2025 | 12,86 | 13,10 | 12,86 | 13,00 | 0,78% | 146.324,00 |
| 24.07.2025 | 13,12 | 13,12 | 12,90 | 12,90 | -0,62% | 81.917,00 |
| 23.07.2025 | 13,14 | 13,14 | 12,92 | 12,98 | -0,46% | 71.540,00 |
| 22.07.2025 | 12,96 | 13,10 | 12,96 | 13,04 | 0,93% | 86.635,00 |
| 21.07.2025 | 13,20 | 13,20 | 12,90 | 12,92 | -1,67% | 112.258,00 |
| 18.07.2025 | 13,06 | 13,18 | 13,04 | 13,14 | 0,77% | 138.724,00 |
| 17.07.2025 | 13,08 | 13,12 | 12,94 | 13,04 | 0,00% | 57.604,00 |
| 16.07.2025 | 13,14 | 13,16 | 13,00 | 13,04 | -0,31% | 81.977,00 |
| 15.07.2025 | 13,20 | 13,26 | 13,06 | 13,08 | -0,91% | 60.168,00 |
| 14.07.2025 | 13,00 | 13,20 | 12,96 | 13,20 | 0,92% | 54.516,00 |
| 11.07.2025 | 13,08 | 13,12 | 12,98 | 13,08 | -0,30% | 65.234,00 |
| 10.07.2025 | 13,28 | 13,28 | 13,04 | 13,12 | -0,76% | 76.490,00 |
| 09.07.2025 | 13,36 | 13,36 | 13,16 | 13,22 | -0,45% | 69.921,00 |
| 08.07.2025 | 12,76 | 13,38 | 12,72 | 13,28 | 4,24% | 290.339,00 |
| 07.07.2025 | 12,86 | 12,92 | 12,66 | 12,74 | -0,93% | 80.227,00 |
| 04.07.2025 | 13,00 | 13,00 | 12,70 | 12,86 | -1,53% | 96.402,00 |
| 03.07.2025 | 13,14 | 13,20 | 13,04 | 13,06 | -0,46% | 65.434,00 |
| 02.07.2025 | 13,16 | 13,22 | 13,04 | 13,12 | 0,31% | 79.462,00 |
| 01.07.2025 | 13,16 | 13,16 | 13,02 | 13,08 | -0,46% | 89.354,00 |
| 30.06.2025 | 13,08 | 13,16 | 12,98 | 13,14 | 0,92% | 121.516,00 |
| 27.06.2025 | 12,80 | 13,02 | 12,80 | 13,02 | 2,20% | 97.728,00 |
| 26.06.2025 | 12,60 | 12,90 | 12,60 | 12,74 | 1,43% | 125.594,00 |
| 25.06.2025 | 12,58 | 12,60 | 12,52 | 12,56 | 0,32% | 66.496,00 |
| 24.06.2025 | 12,66 | 12,66 | 12,48 | 12,52 | 0,16% | 99.626,00 |
| 23.06.2025 | 12,24 | 12,50 | 12,20 | 12,50 | 2,12% | 124.054,00 |
| 20.06.2025 | 12,14 | 12,30 | 12,12 | 12,24 | 0,82% | 633.370,00 |
| 19.06.2025 | 12,20 | 12,24 | 12,08 | 12,14 | -0,33% | 63.626,00 |
| 18.06.2025 | 12,16 | 12,28 | 12,08 | 12,18 | 0,00% | 55.072,00 |
| 17.06.2025 | 12,22 | 12,24 | 12,14 | 12,18 | -0,65% | 58.001,00 |
| 16.06.2025 | 12,16 | 12,32 | 12,08 | 12,26 | 0,66% | 130.149,00 |
| 13.06.2025 | 12,06 | 12,26 | 12,02 | 12,18 | 0,00% | 108.564,00 |
| 12.06.2025 | 12,20 | 12,30 | 12,16 | 12,18 | -0,49% | 62.674,00 |
| 11.06.2025 | 12,20 | 12,28 | 12,20 | 12,24 | 0,33% | 57.178,00 |
| 10.06.2025 | 12,26 | 12,32 | 12,18 | 12,20 | -0,65% | 83.201,00 |
| 09.06.2025 | 12,30 | 12,38 | 12,26 | 12,28 | 0,00% | 105.152,00 |
| 06.06.2025 | 12,54 | 12,56 | 12,28 | 12,28 | -2,23% | 95.561,00 |
| 05.06.2025 | 12,50 | 12,56 | 12,42 | 12,56 | 0,48% | 51.783,00 |
| 04.06.2025 | 12,60 | 12,64 | 12,48 | 12,50 | -0,32% | 63.421,00 |
| 03.06.2025 | 12,40 | 12,56 | 12,40 | 12,54 | 1,29% | 84.883,00 |
| 02.06.2025 | 12,40 | 12,50 | 12,30 | 12,38 | -0,16% | 99.543,00 |
| 30.05.2025 | 12,50 | 12,56 | 12,40 | 12,40 | -0,64% | 121.379,00 |
| 29.05.2025 | 12,70 | 12,72 | 12,48 | 12,48 | -0,95% | 82.229,00 |
| 28.05.2025 | 12,80 | 12,84 | 12,58 | 12,60 | -1,56% | 124.579,00 |
| 27.05.2025 | 12,98 | 12,98 | 12,78 | 12,80 | -1,54% | 78.580,00 |
| 26.05.2025 | 13,00 | 13,02 | 12,94 | 13,00 | 0,78% | 59.776,00 |
| 23.05.2025 | 13,00 | 13,04 | 12,78 | 12,90 | -0,92% | 110.662,00 |
| 22.05.2025 | 12,96 | 13,06 | 12,88 | 13,02 | 0,00% | 118.096,00 |
| 21.05.2025 | 12,96 | 13,02 | 12,88 | 13,02 | 0,00% | 91.445,00 |
| 20.05.2025 | 12,90 | 13,02 | 12,86 | 13,02 | 0,93% | 98.671,00 |
| 19.05.2025 | 13,10 | 13,12 | 12,86 | 12,90 | -1,53% | 117.229,00 |
| 16.05.2025 | 13,08 | 13,16 | 13,04 | 13,10 | 0,31% | 135.348,00 |
| 15.05.2025 | 12,74 | 13,06 | 12,74 | 13,06 | 2,03% | 108.039,00 |
| 14.05.2025 | 12,70 | 12,84 | 12,64 | 12,80 | 0,79% | 125.815,00 |
| 13.05.2025 | 12,52 | 12,70 | 12,52 | 12,70 | 1,11% | 115.709,00 |
| 12.05.2025 | 12,44 | 12,62 | 12,40 | 12,56 | 1,62% | 150.957,00 |
| 09.05.2025 | 12,34 | 12,46 | 12,32 | 12,36 | 0,82% | 103.003,00 |
| 08.05.2025 | 12,14 | 12,34 | 12,14 | 12,26 | 0,82% | 114.942,00 |
| 07.05.2025 | 12,42 | 12,44 | 12,14 | 12,16 | -2,25% | 228.681,00 |
| 06.05.2025 | 12,42 | 12,44 | 12,18 | 12,44 | 0,81% | 225.363,00 |
| 05.05.2025 | 12,78 | 12,78 | 12,32 | 12,34 | -11,48% | 278.695,00 |
| 02.05.2025 | 13,90 | 14,02 | 13,72 | 13,94 | 1,01% | 340.178,00 |
| 30.04.2025 | 13,88 | 13,98 | 13,70 | 13,80 | -0,14% | 227.016,00 |
| 29.04.2025 | 14,00 | 14,00 | 13,34 | 13,82 | -1,29% | 340.642,00 |
| 28.04.2025 | 14,08 | 14,14 | 14,00 | 14,00 | 0,00% | 137.511,00 |
| 25.04.2025 | 13,94 | 14,02 | 13,88 | 14,00 | 1,16% | 152.331,00 |
| 24.04.2025 | 13,76 | 13,92 | 13,72 | 13,84 | 0,58% | 83.636,00 |
| 23.04.2025 | 14,12 | 14,14 | 13,72 | 13,76 | -1,43% | 181.396,00 |
| 22.04.2025 | 13,88 | 14,06 | 13,80 | 13,96 | 2,65% | 269.193,00 |
| 17.04.2025 | 13,66 | 13,68 | 13,56 | 13,60 | -0,73% | 156.788,00 |
| 16.04.2025 | 13,58 | 13,72 | 13,54 | 13,70 | 0,88% | 126.548,00 |
| 15.04.2025 | 13,36 | 13,60 | 13,36 | 13,58 | 1,80% | 92.094,00 |
| 14.04.2025 | 13,42 | 13,48 | 13,26 | 13,34 | 1,52% | 87.829,00 |
| 11.04.2025 | 13,48 | 13,50 | 13,00 | 13,14 | -1,65% | 145.306,00 |
| 10.04.2025 | 14,00 | 14,10 | 13,30 | 13,36 | 2,30% | 206.115,00 |
| 09.04.2025 | 12,94 | 13,08 | 12,80 | 13,06 | 0,62% | 206.513,00 |
| 08.04.2025 | 12,84 | 13,16 | 12,74 | 12,98 | 3,67% | 180.993,00 |
| 07.04.2025 | 12,26 | 12,96 | 12,20 | 12,52 | -3,10% | 336.870,00 |
| 04.04.2025 | 13,56 | 13,60 | 12,80 | 12,92 | -5,56% | 298.759,00 |
| 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 |