10,960€
-0,36%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 12,18 | 12,30 | 12,08 | 12,28 | 0,49% | 44.962,00 |
| 07.10.2024 | 12,26 | 12,30 | 12,12 | 12,22 | 0,49% | 50.105,00 |
| 04.10.2024 | 11,90 | 12,22 | 11,90 | 12,16 | 2,53% | 106.725,00 |
| 03.10.2024 | 12,00 | 12,04 | 11,82 | 11,86 | -1,33% | 131.522,00 |
| 02.10.2024 | 12,00 | 12,12 | 11,96 | 12,02 | 0,17% | 85.444,00 |
| 01.10.2024 | 12,24 | 12,32 | 12,00 | 12,00 | -1,48% | 119.580,00 |
| 30.09.2024 | 12,58 | 12,58 | 12,18 | 12,18 | -3,03% | 96.871,00 |
| 27.09.2024 | 12,68 | 12,70 | 12,50 | 12,56 | -0,95% | 62.087,00 |
| 26.09.2024 | 12,48 | 12,68 | 12,44 | 12,68 | 2,26% | 146.074,00 |
| 25.09.2024 | 12,40 | 12,46 | 12,34 | 12,40 | 0,00% | 72.227,00 |
| 24.09.2024 | 12,44 | 12,50 | 12,32 | 12,40 | 0,00% | 74.580,00 |
| 23.09.2024 | 12,34 | 12,42 | 12,26 | 12,40 | 0,49% | 27.211,00 |
| 20.09.2024 | 12,50 | 12,50 | 12,32 | 12,34 | -1,12% | 52.441,00 |
| 19.09.2024 | 12,44 | 12,56 | 12,42 | 12,48 | 0,65% | 32.399,00 |
| 18.09.2024 | 12,40 | 12,42 | 12,34 | 12,40 | 0,00% | 37.169,00 |
| 17.09.2024 | 12,34 | 12,56 | 12,34 | 12,40 | 0,98% | 106.458,00 |
| 16.09.2024 | 12,20 | 12,36 | 12,16 | 12,28 | 0,49% | 41.184,00 |
| 13.09.2024 | 12,22 | 12,32 | 12,14 | 12,22 | 0,83% | 41.665,00 |
| 12.09.2024 | 12,24 | 12,36 | 12,12 | 12,12 | -0,33% | 52.982,00 |
| 11.09.2024 | 12,16 | 12,26 | 12,10 | 12,16 | 0,00% | 43.227,00 |
| 10.09.2024 | 12,24 | 12,26 | 12,14 | 12,16 | -0,82% | 29.946,00 |
| 09.09.2024 | 12,28 | 12,30 | 12,14 | 12,26 | 0,99% | 54.038,00 |
| 06.09.2024 | 12,30 | 12,30 | 12,12 | 12,14 | -1,30% | 39.092,00 |
| 05.09.2024 | 12,14 | 12,36 | 12,12 | 12,30 | 0,99% | 67.194,00 |
| 04.09.2024 | 12,02 | 12,22 | 12,00 | 12,18 | 0,33% | 54.322,00 |
| 03.09.2024 | 12,28 | 12,30 | 12,08 | 12,14 | -0,98% | 60.695,00 |
| 02.09.2024 | 12,30 | 12,32 | 12,12 | 12,26 | -0,16% | 45.560,00 |
| 30.08.2024 | 12,28 | 12,34 | 12,24 | 12,28 | 0,16% | 66.233,00 |
| 29.08.2024 | 12,14 | 12,30 | 12,14 | 12,26 | 1,32% | 38.537,00 |
| 28.08.2024 | 12,16 | 12,22 | 12,06 | 12,10 | -0,33% | 23.798,00 |
| 27.08.2024 | 12,16 | 12,26 | 12,14 | 12,14 | 0,00% | 33.718,00 |
| 26.08.2024 | 12,20 | 12,26 | 12,14 | 12,14 | -0,98% | 44.155,00 |
| 23.08.2024 | 12,10 | 12,26 | 12,10 | 12,26 | 1,49% | 83.347,00 |
| 22.08.2024 | 12,06 | 12,16 | 12,06 | 12,08 | 0,17% | 29.628,00 |
| 21.08.2024 | 11,90 | 12,06 | 11,90 | 12,06 | 1,52% | 50.635,00 |
| 20.08.2024 | 12,06 | 12,10 | 11,86 | 11,88 | -1,66% | 39.239,00 |
| 19.08.2024 | 11,94 | 12,14 | 11,92 | 12,08 | 1,51% | 109.039,00 |
| 16.08.2024 | 11,88 | 11,92 | 11,84 | 11,90 | 0,17% | 47.577,00 |
| 15.08.2024 | 11,80 | 11,98 | 11,72 | 11,88 | 0,68% | 43.765,00 |
| 14.08.2024 | 11,92 | 11,92 | 11,72 | 11,80 | -0,67% | 46.222,00 |
| 13.08.2024 | 11,84 | 11,88 | 11,74 | 11,88 | 0,85% | 49.827,00 |
| 12.08.2024 | 11,84 | 11,88 | 11,72 | 11,78 | 0,17% | 42.317,00 |
| 09.08.2024 | 11,88 | 11,98 | 11,76 | 11,76 | -0,34% | 50.558,00 |
| 08.08.2024 | 11,94 | 11,96 | 11,74 | 11,80 | -0,84% | 58.181,00 |
| 07.08.2024 | 11,82 | 12,02 | 11,80 | 11,90 | 1,54% | 74.132,00 |
| 06.08.2024 | 11,80 | 11,90 | 11,54 | 11,72 | 0,17% | 79.141,00 |
| 05.08.2024 | 11,84 | 11,86 | 11,48 | 11,70 | -1,68% | 107.874,00 |