11,510€
0,44%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,30 | 11,52 | 11,24 | 11,46 | -0,69% | 232.555,00 |
| 06.03.2026 | 11,46 | 11,58 | 11,40 | 11,54 | 1,05% | 189.675,00 |
| 05.03.2026 | 11,36 | 11,54 | 11,34 | 11,42 | 0,53% | 208.598,00 |
| 04.03.2026 | 11,30 | 11,48 | 11,26 | 11,36 | 0,35% | 251.134,00 |
| 03.03.2026 | 11,50 | 11,54 | 11,30 | 11,32 | -2,41% | 345.839,00 |
| 02.03.2026 | 11,44 | 11,80 | 11,34 | 11,60 | 0,17% | 219.972,00 |
| 27.02.2026 | 11,48 | 11,64 | 11,44 | 11,58 | 0,52% | 263.450,00 |
| 26.02.2026 | 11,36 | 11,54 | 11,32 | 11,52 | 1,59% | 183.007,00 |
| 25.02.2026 | 11,40 | 11,52 | 11,34 | 11,34 | -0,53% | 216.404,00 |
| 24.02.2026 | 11,48 | 11,60 | 11,40 | 11,40 | -0,52% | 163.239,00 |
| 23.02.2026 | 11,54 | 11,66 | 11,38 | 11,46 | -1,21% | 289.052,00 |
| 20.02.2026 | 11,50 | 11,72 | 11,46 | 11,60 | 0,52% | 257.330,00 |
| 19.02.2026 | 11,42 | 11,66 | 11,40 | 11,54 | 1,05% | 170.568,00 |
| 18.02.2026 | 11,20 | 11,64 | 11,08 | 11,42 | -1,04% | 372.061,00 |
| 17.02.2026 | 11,22 | 11,54 | 11,22 | 11,54 | 3,04% | 187.076,00 |
| 16.02.2026 | 11,62 | 11,62 | 11,20 | 11,20 | -3,45% | 322.895,00 |
| 13.02.2026 | 11,92 | 11,92 | 11,60 | 11,60 | -3,01% | 264.910,00 |
| 12.02.2026 | 12,12 | 12,20 | 11,96 | 11,96 | -0,83% | 92.741,00 |
| 11.02.2026 | 12,22 | 12,22 | 12,04 | 12,06 | -1,31% | 140.538,00 |
| 10.02.2026 | 12,14 | 12,30 | 12,12 | 12,22 | 0,66% | 147.058,00 |
| 09.02.2026 | 12,12 | 12,16 | 12,00 | 12,14 | 0,50% | 139.881,00 |
| 06.02.2026 | 12,16 | 12,16 | 12,00 | 12,08 | -0,66% | 206.067,00 |
| 05.02.2026 | 12,18 | 12,18 | 12,06 | 12,16 | 0,33% | 67.299,00 |
| 04.02.2026 | 11,96 | 12,20 | 11,86 | 12,12 | 1,34% | 147.843,00 |
| 03.02.2026 | 12,20 | 12,20 | 11,94 | 11,96 | -2,13% | 121.707,00 |
| 02.02.2026 | 12,10 | 12,30 | 12,08 | 12,22 | 1,16% | 123.908,00 |
| 30.01.2026 | 12,14 | 12,14 | 11,98 | 12,08 | -0,49% | 122.002,00 |
| 29.01.2026 | 12,14 | 12,18 | 12,06 | 12,14 | 0,33% | 116.096,00 |
| 28.01.2026 | 11,98 | 12,10 | 11,96 | 12,10 | 0,67% | 105.212,00 |
| 27.01.2026 | 11,84 | 12,08 | 11,80 | 12,02 | 1,86% | 123.654,00 |
| 26.01.2026 | 11,82 | 11,90 | 11,80 | 11,80 | 0,34% | 191.045,00 |
| 23.01.2026 | 11,68 | 11,90 | 11,62 | 11,76 | -1,51% | 185.526,00 |
| 22.01.2026 | 11,82 | 11,98 | 11,80 | 11,94 | 1,88% | 85.981,00 |
| 21.01.2026 | 11,66 | 11,78 | 11,64 | 11,72 | 0,34% | 90.738,00 |
| 20.01.2026 | 11,70 | 11,72 | 11,60 | 11,68 | -0,34% | 99.640,00 |
| 19.01.2026 | 11,66 | 11,76 | 11,58 | 11,72 | -1,01% | 124.104,00 |
| 16.01.2026 | 11,92 | 11,94 | 11,80 | 11,84 | -0,67% | 88.834,00 |
| 15.01.2026 | 11,86 | 11,94 | 11,82 | 11,92 | 1,53% | 99.610,00 |
| 14.01.2026 | 11,60 | 11,86 | 11,60 | 11,74 | 1,73% | 126.643,00 |
| 13.01.2026 | 11,88 | 11,88 | 11,54 | 11,54 | -4,47% | 382.261,00 |
| 12.01.2026 | 12,10 | 12,16 | 12,06 | 12,08 | 0,00% | 62.905,00 |
| 09.01.2026 | 11,88 | 12,08 | 11,86 | 12,08 | 1,68% | 69.944,00 |
| 08.01.2026 | 12,02 | 12,02 | 11,88 | 11,88 | -1,49% | 139.730,00 |
| 07.01.2026 | 12,06 | 12,08 | 11,98 | 12,06 | -0,17% | 104.515,00 |
| 06.01.2026 | 12,04 | 12,10 | 11,94 | 12,08 | 0,00% | 70.512,00 |
| 05.01.2026 | 12,12 | 12,12 | 11,94 | 12,08 | 0,17% | 93.125,00 |
| 02.01.2026 | 12,16 | 12,18 | 12,06 | 12,06 | -0,99% | 63.998,00 |
| 31.12.2025 | 12,16 | 12,18 | 12,12 | 12,18 | 0,50% | 42.047,00 |
| 30.12.2025 | 12,06 | 12,16 | 12,04 | 12,12 | 0,50% | 75.289,00 |
| 29.12.2025 | 12,02 | 12,08 | 12,02 | 12,06 | 0,67% | 81.827,00 |
| 24.12.2025 | 11,94 | 12,04 | 11,94 | 11,98 | 0,17% | 26.135,00 |
| 23.12.2025 | 11,96 | 11,98 | 11,88 | 11,96 | -0,17% | 77.102,00 |
| 22.12.2025 | 11,90 | 11,98 | 11,84 | 11,98 | 0,50% | 89.045,00 |
| 19.12.2025 | 12,06 | 12,10 | 11,90 | 11,92 | -1,49% | 154.453,00 |
| 18.12.2025 | 11,90 | 12,10 | 11,84 | 12,10 | 1,68% | 118.352,00 |
| 17.12.2025 | 11,90 | 11,90 | 11,82 | 11,90 | 0,17% | 73.689,00 |
| 16.12.2025 | 11,74 | 11,88 | 11,70 | 11,88 | 1,37% | 179.624,00 |
| 15.12.2025 | 11,72 | 11,76 | 11,66 | 11,72 | 0,34% | 126.336,00 |
| 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 |