12,880€
0,16%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,77 | 12,95 | 12,77 | 12,90 | 0,31% | - |
| 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 | 0,28% | 77.063,00 |
| 21.11.2024 | 10,90 | 10,95 | 10,82 | 10,89 | -0,09% | - |
| 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 |
| 12.11.2024 | 11,06 | 11,08 | 10,88 | 10,90 | -1,98% | 94.735,00 |
| 11.11.2024 | 11,08 | 11,18 | 11,08 | 11,12 | 0,72% | 65.121,00 |
| 08.11.2024 | 11,10 | 11,16 | 11,02 | 11,04 | -0,54% | 118.927,00 |
| 07.11.2024 | 11,02 | 11,14 | 11,02 | 11,10 | 0,91% | 69.698,00 |
| 06.11.2024 | 11,24 | 11,34 | 10,98 | 11,00 | -1,79% | 124.210,00 |
| 05.11.2024 | 11,32 | 11,40 | 11,20 | 11,20 | -1,06% | 67.966,00 |
| 04.11.2024 | 11,36 | 11,52 | 11,30 | 11,32 | -0,35% | 85.952,00 |
| 01.11.2024 | 11,54 | 11,60 | 11,36 | 11,36 | -1,73% | 136.036,00 |
| 31.10.2024 | 11,62 | 11,72 | 11,54 | 11,56 | -0,34% | 117.386,00 |
| 30.10.2024 | 11,76 | 11,80 | 11,58 | 11,60 | -4,29% | 297.055,00 |
| 29.10.2024 | 12,20 | 12,26 | 12,12 | 12,12 | -0,33% | 46.211,00 |
| 28.10.2024 | 12,08 | 12,20 | 12,04 | 12,16 | 1,00% | 108.123,00 |
| 25.10.2024 | 12,08 | 12,14 | 12,00 | 12,04 | -0,50% | 93.668,00 |
| 24.10.2024 | 12,08 | 12,20 | 12,08 | 12,10 | 0,17% | 28.493,00 |
| 23.10.2024 | 12,16 | 12,26 | 12,08 | 12,08 | -1,15% | 48.853,00 |
| 22.10.2024 | 12,26 | 12,26 | 12,10 | 12,22 | -0,33% | 66.907,00 |
| 21.10.2024 | 12,24 | 12,36 | 12,18 | 12,26 | 0,00% | 57.019,00 |
| 18.10.2024 | 12,30 | 12,44 | 12,24 | 12,26 | -0,16% | 42.293,00 |
| 17.10.2024 | 12,20 | 12,38 | 12,18 | 12,28 | 1,15% | 56.391,00 |
| 16.10.2024 | 12,10 | 12,20 | 12,08 | 12,14 | -0,41% | 44.116,00 |
| 15.10.2024 | 12,17 | 12,20 | 12,07 | 12,19 | 0,74% | - |
| 14.10.2024 | 12,02 | 12,16 | 12,02 | 12,10 | -0,98% | 75.438,00 |
| 11.10.2024 | 12,20 | 12,26 | 12,04 | 12,22 | -0,33% | 146.615,00 |
| 10.10.2024 | 12,30 | 12,40 | 12,22 | 12,26 | -0,49% | 48.417,00 |
| 09.10.2024 | 12,26 | 12,36 | 12,20 | 12,32 | 0,33% | 71.862,00 |