12,590€
-1,02%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 12,65 | 12,66 | 12,55 | 12,59 | -1,02% | - |
| 10.06.2026 | 12,66 | 12,78 | 12,52 | 12,72 | 0,32% | 147.187,00 |
| 09.06.2026 | 12,82 | 13,04 | 12,68 | 12,68 | -1,25% | 290.982,00 |
| 08.06.2026 | 12,12 | 12,84 | 12,00 | 12,84 | 11,85% | 879.861,00 |
| 05.06.2026 | 11,50 | 11,64 | 11,48 | 11,48 | 0,35% | 120.581,00 |
| 04.06.2026 | 11,32 | 11,44 | 11,32 | 11,44 | 1,06% | 109.352,00 |
| 03.06.2026 | 11,38 | 11,50 | 11,32 | 11,32 | -0,35% | 81.708,00 |
| 02.06.2026 | 11,60 | 11,64 | 11,34 | 11,36 | -1,56% | 139.609,00 |
| 01.06.2026 | 11,56 | 11,62 | 11,44 | 11,54 | -0,17% | 97.690,00 |
| 29.05.2026 | 11,56 | 11,66 | 11,52 | 11,56 | 0,70% | 150.407,00 |
| 28.05.2026 | 11,54 | 11,58 | 11,46 | 11,48 | -0,69% | 90.373,00 |
| 27.05.2026 | 11,42 | 11,58 | 11,40 | 11,56 | 1,76% | 127.557,00 |
| 26.05.2026 | 11,42 | 11,50 | 11,34 | 11,36 | -0,70% | 112.800,00 |
| 25.05.2026 | 11,54 | 11,60 | 11,44 | 11,44 | -0,52% | 77.056,00 |
| 22.05.2026 | 11,54 | 11,60 | 11,44 | 11,50 | -0,17% | 114.245,00 |
| 21.05.2026 | 11,50 | 11,56 | 11,42 | 11,52 | 0,70% | 116.051,00 |
| 20.05.2026 | 11,50 | 11,52 | 11,40 | 11,44 | -0,35% | 174.816,00 |
| 19.05.2026 | 11,64 | 11,68 | 11,46 | 11,48 | -1,37% | 149.310,00 |
| 18.05.2026 | 11,60 | 11,64 | 11,42 | 11,64 | 0,17% | 155.576,00 |
| 15.05.2026 | 11,64 | 11,70 | 11,56 | 11,62 | -0,85% | 100.948,00 |
| 14.05.2026 | 11,44 | 11,72 | 11,38 | 11,72 | 3,53% | 228.248,00 |
| 13.05.2026 | 11,36 | 11,42 | 11,28 | 11,32 | 0,00% | 112.031,00 |
| 12.05.2026 | 11,44 | 11,46 | 11,16 | 11,32 | -1,39% | 267.230,00 |
| 11.05.2026 | 11,42 | 11,56 | 11,42 | 11,48 | 0,17% | 182.105,00 |
| 08.05.2026 | 11,46 | 11,48 | 11,36 | 11,46 | -0,17% | 124.136,00 |
| 07.05.2026 | 11,54 | 11,58 | 11,48 | 11,48 | 0,17% | 151.081,00 |
| 06.05.2026 | 11,64 | 11,72 | 11,46 | 11,46 | -1,04% | 128.041,00 |
| 05.05.2026 | 11,64 | 11,66 | 11,52 | 11,58 | -0,52% | 134.710,00 |
| 04.05.2026 | 12,24 | 12,26 | 11,64 | 11,64 | -10,32% | 400.582,00 |
| 30.04.2026 | 12,90 | 12,98 | 12,80 | 12,98 | 0,93% | 290.640,00 |
| 29.04.2026 | 12,94 | 13,00 | 12,80 | 12,86 | 0,31% | 181.948,00 |
| 28.04.2026 | 12,80 | 13,02 | 12,72 | 12,82 | 1,26% | 279.702,00 |
| 27.04.2026 | 12,64 | 12,78 | 12,60 | 12,66 | 1,28% | 200.485,00 |
| 24.04.2026 | 12,68 | 12,76 | 12,48 | 12,50 | -1,73% | 219.610,00 |
| 23.04.2026 | 12,70 | 12,80 | 12,68 | 12,72 | 0,63% | 144.559,00 |
| 22.04.2026 | 12,72 | 12,76 | 12,62 | 12,64 | -0,32% | 147.754,00 |
| 21.04.2026 | 12,60 | 12,76 | 12,60 | 12,68 | 0,63% | 244.502,00 |
| 20.04.2026 | 12,60 | 12,70 | 12,46 | 12,60 | -0,32% | 201.000,00 |
| 17.04.2026 | 12,66 | 12,74 | 12,60 | 12,64 | 0,32% | 177.889,00 |
| 16.04.2026 | 12,56 | 12,68 | 12,52 | 12,60 | 1,12% | 334.428,00 |
| 15.04.2026 | 12,44 | 12,50 | 12,36 | 12,46 | 0,81% | 205.947,00 |
| 14.04.2026 | 12,16 | 12,44 | 12,16 | 12,36 | 2,15% | 211.648,00 |
| 13.04.2026 | 12,26 | 12,26 | 12,04 | 12,10 | -1,31% | 219.562,00 |
| 10.04.2026 | 12,20 | 12,38 | 12,18 | 12,26 | 0,99% | 166.009,00 |
| 09.04.2026 | 12,06 | 12,28 | 12,06 | 12,14 | 0,50% | 207.409,00 |
| 08.04.2026 | 12,14 | 12,14 | 11,94 | 12,08 | 2,20% | 212.213,00 |
| 07.04.2026 | 11,82 | 12,14 | 11,82 | 11,82 | 0,34% | 476.946,00 |
| 02.04.2026 | 11,72 | 11,80 | 11,62 | 11,78 | 0,68% | 129.465,00 |
| 01.04.2026 | 11,76 | 11,78 | 11,60 | 11,70 | 1,74% | 128.616,00 |
| 31.03.2026 | 11,64 | 11,70 | 11,50 | 11,50 | -0,86% | 173.470,00 |
| 30.03.2026 | 11,50 | 11,70 | 11,48 | 11,60 | 1,22% | 204.959,00 |
| 27.03.2026 | 11,40 | 11,48 | 11,38 | 11,46 | 0,53% | 155.225,00 |
| 26.03.2026 | 11,50 | 11,56 | 11,40 | 11,40 | -0,70% | 130.936,00 |
| 25.03.2026 | 11,40 | 11,64 | 11,40 | 11,48 | 1,06% | 158.944,00 |
| 24.03.2026 | 11,32 | 11,44 | 11,28 | 11,36 | 0,53% | 93.459,00 |
| 23.03.2026 | 11,08 | 11,46 | 11,02 | 11,30 | 1,25% | 228.436,00 |
| 20.03.2026 | 11,40 | 11,42 | 11,16 | 11,16 | -1,59% | 267.115,00 |
| 19.03.2026 | 11,36 | 11,42 | 11,30 | 11,34 | 0,00% | 168.548,00 |
| 18.03.2026 | 11,50 | 11,56 | 11,34 | 11,34 | -1,05% | 152.080,00 |
| 17.03.2026 | 11,54 | 11,60 | 11,46 | 11,46 | -0,87% | 163.740,00 |
| 16.03.2026 | 11,74 | 11,74 | 11,56 | 11,56 | -1,03% | 119.347,00 |
| 13.03.2026 | 11,42 | 11,78 | 11,40 | 11,68 | 2,28% | 124.002,00 |
| 12.03.2026 | 11,52 | 11,56 | 11,40 | 11,42 | -0,70% | 200.960,00 |
| 11.03.2026 | 11,68 | 11,68 | 11,50 | 11,50 | -1,20% | 196.660,00 |
| 10.03.2026 | 11,50 | 11,64 | 11,48 | 11,64 | 1,57% | 227.652,00 |
| 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% | 257.404,00 |
| 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% | 372.248,00 |
| 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% | 323.315,00 |
| 13.02.2026 | 11,92 | 11,92 | 11,60 | 11,60 | -3,01% | 264.950,00 |
| 12.02.2026 | 12,12 | 12,20 | 11,96 | 11,96 | -0,83% | 93.324,00 |
| 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% | 148.105,00 |
| 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 |