11,700€
0,86%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,64 | 11,78 | 11,64 | 11,68 | 0,69% | 83.206,00 |
| 11.12.2025 | 11,62 | 11,68 | 11,58 | 11,60 | -0,51% | 145.909,00 |
| 10.12.2025 | 11,86 | 11,92 | 11,52 | 11,66 | -4,74% | 453.693,00 |
| 09.12.2025 | 12,36 | 12,36 | 12,14 | 12,24 | -1,29% | 145.926,00 |
| 08.12.2025 | 12,56 | 12,58 | 12,30 | 12,40 | -1,12% | 310.696,00 |
| 05.12.2025 | 12,44 | 12,58 | 12,40 | 12,54 | 0,97% | 96.480,00 |
| 04.12.2025 | 12,36 | 12,42 | 12,18 | 12,42 | 0,65% | 326.928,00 |
| 03.12.2025 | 12,44 | 12,50 | 12,30 | 12,34 | -0,64% | 322.682,00 |
| 02.12.2025 | 12,50 | 12,54 | 12,38 | 12,42 | -0,32% | 286.852,00 |
| 01.12.2025 | 12,52 | 12,56 | 12,38 | 12,46 | -0,48% | 260.806,00 |
| 28.11.2025 | 12,50 | 12,54 | 12,42 | 12,52 | 0,48% | 97.891,00 |
| 27.11.2025 | 12,46 | 12,46 | 12,30 | 12,46 | 0,16% | 76.984,00 |
| 26.11.2025 | 12,50 | 12,50 | 12,24 | 12,44 | 0,81% | 134.843,00 |
| 25.11.2025 | 12,42 | 12,42 | 12,22 | 12,34 | -0,16% | 90.015,00 |
| 24.11.2025 | 12,40 | 12,56 | 12,34 | 12,36 | 0,16% | 167.065,00 |
| 21.11.2025 | 12,10 | 12,38 | 12,02 | 12,34 | 1,48% | 92.245,00 |
| 20.11.2025 | 12,12 | 12,22 | 12,12 | 12,16 | 0,83% | 51.735,00 |
| 19.11.2025 | 12,00 | 12,14 | 11,92 | 12,06 | 0,67% | 122.668,00 |
| 18.11.2025 | 11,98 | 12,10 | 11,90 | 11,98 | -1,32% | 120.349,00 |
| 17.11.2025 | 12,12 | 12,24 | 12,08 | 12,14 | 0,50% | 120.787,00 |
| 14.11.2025 | 12,12 | 12,12 | 11,92 | 12,08 | -0,17% | 93.663,00 |
| 13.11.2025 | 12,18 | 12,20 | 12,08 | 12,10 | 0,00% | 52.530,00 |
| 12.11.2025 | 12,20 | 12,26 | 12,10 | 12,10 | -0,17% | 163.606,00 |
| 11.11.2025 | 12,14 | 12,20 | 12,10 | 12,12 | 0,50% | 76.275,00 |
| 10.11.2025 | 12,12 | 12,20 | 12,06 | 12,06 | 0,17% | 100.361,00 |
| 07.11.2025 | 11,98 | 12,12 | 11,92 | 12,04 | 1,01% | 123.435,00 |
| 06.11.2025 | 11,92 | 12,02 | 11,86 | 11,92 | 0,34% | 89.535,00 |
| 05.11.2025 | 11,80 | 11,92 | 11,78 | 11,88 | 0,68% | 98.515,00 |
| 04.11.2025 | 11,90 | 11,90 | 11,78 | 11,80 | -1,17% | 110.151,00 |
| 03.11.2025 | 12,00 | 12,20 | 11,92 | 11,94 | -0,17% | 121.972,00 |
| 31.10.2025 | 12,14 | 12,18 | 11,94 | 11,96 | -2,13% | 177.790,00 |
| 30.10.2025 | 12,10 | 12,22 | 12,06 | 12,22 | 0,99% | 101.950,00 |
| 29.10.2025 | 12,10 | 12,34 | 11,92 | 12,10 | -0,66% | 224.554,00 |
| 28.10.2025 | 12,18 | 12,20 | 12,04 | 12,18 | 0,00% | 113.862,00 |
| 27.10.2025 | 12,14 | 12,26 | 12,14 | 12,18 | 0,66% | 61.747,00 |
| 24.10.2025 | 12,22 | 12,26 | 12,04 | 12,10 | -1,14% | 120.563,00 |
| 23.10.2025 | 12,26 | 12,32 | 12,16 | 12,24 | -0,16% | 69.932,00 |
| 22.10.2025 | 12,24 | 12,26 | 12,14 | 12,26 | 0,49% | 328.528,00 |
| 21.10.2025 | 12,30 | 12,34 | 12,20 | 12,20 | -0,65% | 76.005,00 |
| 20.10.2025 | 12,30 | 12,34 | 12,16 | 12,28 | -0,32% | 67.760,00 |
| 17.10.2025 | 12,18 | 12,36 | 12,16 | 12,32 | 0,33% | 68.329,00 |
| 16.10.2025 | 12,36 | 12,36 | 12,16 | 12,28 | -0,16% | 94.057,00 |
| 15.10.2025 | 12,36 | 12,38 | 12,24 | 12,30 | 0,65% | 100.782,00 |
| 14.10.2025 | 12,26 | 12,30 | 12,12 | 12,22 | -0,49% | 78.633,00 |
| 13.10.2025 | 12,30 | 12,40 | 12,22 | 12,28 | -0,16% | 95.705,00 |
| 10.10.2025 | 12,38 | 12,50 | 12,30 | 12,30 | -0,65% | 74.848,00 |
| 09.10.2025 | 12,38 | 12,54 | 12,36 | 12,38 | -0,16% | 92.465,00 |
| 08.10.2025 | 12,48 | 12,54 | 12,38 | 12,40 | -0,64% | 85.892,00 |
| 07.10.2025 | 12,58 | 12,58 | 12,44 | 12,48 | -0,48% | 79.703,00 |
| 06.10.2025 | 12,50 | 12,64 | 12,38 | 12,54 | -0,63% | 122.120,00 |
| 03.10.2025 | 12,66 | 12,74 | 12,56 | 12,62 | -0,63% | 88.807,00 |
| 02.10.2025 | 12,68 | 12,74 | 12,64 | 12,70 | 0,16% | 81.701,00 |
| 01.10.2025 | 12,72 | 12,78 | 12,66 | 12,68 | -0,63% | 57.935,00 |
| 30.09.2025 | 12,78 | 12,84 | 12,70 | 12,76 | 0,00% | 60.185,00 |
| 29.09.2025 | 12,80 | 12,92 | 12,76 | 12,76 | -0,47% | 61.451,00 |
| 26.09.2025 | 12,76 | 12,84 | 12,70 | 12,82 | 1,26% | 58.280,00 |
| 25.09.2025 | 12,66 | 12,72 | 12,60 | 12,66 | 0,00% | 53.584,00 |
| 24.09.2025 | 12,90 | 12,90 | 12,66 | 12,66 | -1,56% | 85.813,00 |
| 23.09.2025 | 13,02 | 13,06 | 12,86 | 12,86 | -0,77% | 40.062,00 |
| 22.09.2025 | 12,90 | 13,06 | 12,82 | 12,96 | 0,62% | 44.951,00 |
| 19.09.2025 | 12,92 | 12,96 | 12,80 | 12,88 | 0,00% | 170.106,00 |
| 18.09.2025 | 13,02 | 13,12 | 12,88 | 12,88 | -1,53% | 79.836,00 |
| 17.09.2025 | 13,28 | 13,28 | 13,08 | 13,08 | -1,51% | 51.163,00 |
| 16.09.2025 | 13,18 | 13,28 | 13,06 | 13,28 | 0,61% | 83.862,00 |
| 15.09.2025 | 13,04 | 13,26 | 13,00 | 13,20 | 1,85% | 54.855,00 |
| 12.09.2025 | 13,04 | 13,04 | 12,86 | 12,96 | -0,15% | 59.839,00 |
| 11.09.2025 | 13,18 | 13,18 | 12,90 | 12,98 | -1,52% | 75.984,00 |
| 10.09.2025 | 13,40 | 13,40 | 13,14 | 13,18 | -1,35% | 54.687,00 |
| 09.09.2025 | 13,12 | 13,36 | 13,12 | 13,36 | 2,30% | 82.620,00 |
| 08.09.2025 | 13,00 | 13,08 | 12,96 | 13,06 | 0,46% | 61.279,00 |
| 05.09.2025 | 13,18 | 13,18 | 12,96 | 13,00 | -1,22% | 88.381,00 |
| 04.09.2025 | 12,78 | 13,24 | 12,78 | 13,16 | 2,81% | 118.964,00 |
| 03.09.2025 | 12,86 | 13,04 | 12,78 | 12,80 | -0,47% | 86.313,00 |
| 02.09.2025 | 13,12 | 13,14 | 12,84 | 12,86 | -2,13% | 85.630,00 |
| 01.09.2025 | 13,24 | 13,24 | 13,04 | 13,14 | -0,15% | 63.635,00 |
| 29.08.2025 | 13,24 | 13,28 | 13,16 | 13,16 | -0,30% | 624.550,00 |
| 28.08.2025 | 12,94 | 13,24 | 12,94 | 13,20 | 1,85% | 65.382,00 |
| 27.08.2025 | 12,96 | 13,06 | 12,92 | 12,96 | -0,15% | 79.974,00 |
| 26.08.2025 | 13,30 | 13,30 | 12,86 | 12,98 | -3,42% | 161.897,00 |
| 25.08.2025 | 13,50 | 13,56 | 13,36 | 13,44 | -0,44% | 74.537,00 |
| 22.08.2025 | 13,28 | 13,50 | 13,24 | 13,50 | 1,81% | 121.739,00 |
| 21.08.2025 | 13,24 | 13,26 | 13,16 | 13,26 | 0,15% | 43.892,00 |
| 20.08.2025 | 13,28 | 13,30 | 13,20 | 13,24 | -0,30% | 45.291,00 |
| 19.08.2025 | 13,20 | 13,32 | 13,20 | 13,28 | 0,61% | 34.907,00 |
| 18.08.2025 | 13,24 | 13,24 | 13,20 | 13,20 | 0,00% | 41.375,00 |
| 15.08.2025 | 13,28 | 13,32 | 13,16 | 13,20 | -0,45% | 70.436,00 |
| 14.08.2025 | 13,22 | 13,26 | 13,12 | 13,26 | 0,76% | 92.570,00 |
| 13.08.2025 | 13,20 | 13,30 | 13,12 | 13,16 | -0,15% | 81.405,00 |
| 12.08.2025 | 13,04 | 13,20 | 13,04 | 13,18 | 1,23% | 121.440,00 |
| 11.08.2025 | 13,00 | 13,02 | 12,94 | 13,02 | 0,62% | 130.079,00 |
| 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 |