10,690€
-0,65%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 10,70 | 10,84 | 10,62 | 10,68 | -0,74% | 228.064,00 |
| 30.09.2026 | 11,02 | 11,06 | 10,72 | 10,76 | -2,71% | 175.227,00 |
| 29.09.2026 | 11,06 | 11,18 | 11,02 | 11,06 | -0,18% | 91.921,00 |
| 28.09.2026 | 11,18 | 11,28 | 11,08 | 11,08 | -1,07% | 125.909,00 |
| 25.09.2026 | 11,18 | 11,24 | 11,10 | 11,20 | 0,36% | 89.514,00 |
| 24.09.2026 | 11,14 | 11,28 | 11,12 | 11,16 | 0,00% | 74.948,00 |
| 23.09.2026 | 11,24 | 11,24 | 11,08 | 11,16 | -0,36% | 115.229,00 |
| 22.09.2026 | 11,42 | 11,50 | 11,20 | 11,20 | -2,27% | 153.423,00 |
| 21.09.2026 | 11,40 | 11,52 | 11,40 | 11,46 | 0,17% | 66.433,00 |
| 18.09.2026 | 11,50 | 11,53 | 11,36 | 11,44 | -0,69% | 133.425,00 |
| 17.09.2026 | 11,64 | 11,66 | 11,50 | 11,52 | -0,69% | 73.965,00 |
| 16.09.2026 | 11,70 | 11,72 | 11,60 | 11,60 | -1,19% | 66.477,00 |
| 15.09.2026 | 11,66 | 11,76 | 11,62 | 11,74 | -0,34% | 89.869,00 |
| 14.09.2026 | 11,78 | 11,90 | 11,60 | 11,78 | 0,17% | 128.213,00 |
| 11.09.2026 | 11,62 | 11,80 | 11,60 | 11,76 | 0,86% | 63.235,00 |
| 10.09.2026 | 11,60 | 11,72 | 11,60 | 11,66 | 0,34% | 55.397,00 |
| 09.09.2026 | 11,74 | 11,76 | 11,56 | 11,62 | -1,02% | 81.135,00 |
| 08.09.2026 | 11,88 | 11,88 | 11,68 | 11,74 | -1,01% | 89.128,00 |
| 07.09.2026 | 12,06 | 12,08 | 11,86 | 11,86 | -1,82% | 44.911,00 |
| 04.09.2026 | 12,24 | 12,24 | 11,98 | 12,08 | -0,98% | 159.480,00 |
| 03.09.2026 | 12,08 | 12,26 | 12,02 | 12,20 | 0,99% | 88.196,00 |
| 02.09.2026 | 11,90 | 12,08 | 11,82 | 12,08 | 1,00% | 107.385,00 |
| 01.09.2026 | 11,98 | 12,06 | 11,86 | 11,96 | -0,17% | 53.071,00 |
| 31.08.2026 | 12,02 | 12,08 | 11,94 | 11,98 | -0,33% | 62.826,00 |
| 28.08.2026 | 11,98 | 12,06 | 11,88 | 12,02 | 0,17% | 87.108,00 |
| 27.08.2026 | 12,14 | 12,14 | 11,94 | 12,00 | -0,66% | 58.740,00 |
| 26.08.2026 | 12,10 | 12,24 | 12,06 | 12,08 | -0,33% | 100.369,00 |
| 25.08.2026 | 12,02 | 12,12 | 11,96 | 12,12 | 0,66% | 57.460,00 |
| 24.08.2026 | 12,02 | 12,06 | 11,88 | 12,04 | 0,33% | 57.781,00 |
| 21.08.2026 | 11,92 | 12,00 | 11,86 | 12,00 | 0,33% | 51.238,00 |
| 20.08.2026 | 12,04 | 12,04 | 11,92 | 11,96 | -0,33% | 56.747,00 |
| 19.08.2026 | 12,00 | 12,02 | 11,94 | 12,00 | 0,33% | 62.012,00 |
| 18.08.2026 | 11,82 | 12,00 | 11,76 | 11,96 | 0,84% | 114.551,00 |
| 17.08.2026 | 12,00 | 12,08 | 11,82 | 11,86 | -1,50% | 102.909,00 |
| 14.08.2026 | 12,06 | 12,16 | 12,00 | 12,04 | -0,17% | 84.884,00 |
| 13.08.2026 | 12,02 | 12,08 | 11,94 | 12,06 | 0,17% | 38.381,00 |
| 12.08.2026 | 11,92 | 12,08 | 11,88 | 12,04 | 1,18% | 51.910,00 |
| 11.08.2026 | 11,98 | 12,02 | 11,90 | 11,90 | -0,50% | 54.795,00 |
| 10.08.2026 | 12,00 | 12,04 | 11,90 | 11,96 | -0,33% | 88.530,00 |
| 07.08.2026 | 12,04 | 12,10 | 12,00 | 12,00 | -0,50% | 45.368,00 |
| 06.08.2026 | 11,90 | 12,12 | 11,90 | 12,06 | 1,34% | 64.735,00 |
| 05.08.2026 | 11,84 | 12,02 | 11,82 | 11,90 | 0,68% | 66.367,00 |
| 04.08.2026 | 11,92 | 11,96 | 11,82 | 11,82 | -0,84% | 115.349,00 |
| 03.08.2026 | 12,18 | 12,18 | 11,92 | 11,92 | -1,49% | 110.637,00 |
| 31.07.2026 | 12,00 | 12,22 | 11,94 | 12,10 | 1,17% | 135.436,00 |
| 30.07.2026 | 12,10 | 12,14 | 11,94 | 11,96 | -1,16% | 130.238,00 |
| 29.07.2026 | 11,86 | 12,10 | 11,84 | 12,10 | 0,17% | 158.678,00 |
| 28.07.2026 | 12,08 | 12,18 | 11,92 | 12,08 | 0,33% | 105.629,00 |
| 27.07.2026 | 12,10 | 12,20 | 12,00 | 12,04 | 0,84% | 132.700,00 |
| 24.07.2026 | 11,88 | 11,96 | 11,84 | 11,94 | 0,84% | 62.083,00 |
| 23.07.2026 | 11,90 | 11,98 | 11,82 | 11,84 | -0,84% | 81.725,00 |
| 22.07.2026 | 12,02 | 12,18 | 11,94 | 11,94 | -1,16% | 192.551,00 |
| 21.07.2026 | 12,00 | 12,08 | 11,90 | 12,08 | 1,17% | 74.386,00 |
| 20.07.2026 | 11,90 | 11,98 | 11,84 | 11,94 | 0,34% | 76.901,00 |
| 17.07.2026 | 11,90 | 11,98 | 11,84 | 11,90 | 0,00% | 62.035,00 |
| 16.07.2026 | 11,86 | 11,94 | 11,50 | 11,90 | 0,00% | 132.622,00 |
| 15.07.2026 | 11,92 | 11,92 | 11,72 | 11,90 | 0,00% | 98.894,00 |
| 14.07.2026 | 12,02 | 12,02 | 11,86 | 11,90 | -1,16% | 80.756,00 |
| 13.07.2026 | 12,04 | 12,22 | 12,04 | 12,04 | -0,50% | 83.552,00 |
| 10.07.2026 | 12,24 | 12,30 | 12,04 | 12,10 | -0,98% | 76.227,00 |
| 09.07.2026 | 12,14 | 12,24 | 12,10 | 12,22 | 0,66% | 59.177,00 |
| 08.07.2026 | 12,32 | 12,36 | 12,06 | 12,14 | -1,94% | 84.044,00 |
| 07.07.2026 | 12,46 | 12,52 | 12,22 | 12,38 | -0,48% | 92.113,00 |
| 06.07.2026 | 12,36 | 12,64 | 12,36 | 12,44 | -0,48% | 137.092,00 |
| 03.07.2026 | 12,40 | 12,50 | 12,36 | 12,50 | 0,97% | 78.328,00 |
| 02.07.2026 | 12,30 | 12,38 | 12,14 | 12,38 | 0,98% | 79.008,00 |
| 01.07.2026 | 12,00 | 12,26 | 11,90 | 12,26 | 1,83% | 97.052,00 |
| 30.06.2026 | 12,08 | 12,16 | 11,92 | 12,04 | -0,33% | 107.048,00 |
| 29.06.2026 | 11,92 | 12,12 | 11,88 | 12,08 | 1,51% | 65.821,00 |
| 26.06.2026 | 11,64 | 11,90 | 11,60 | 11,90 | 2,06% | 165.432,00 |
| 25.06.2026 | 11,96 | 11,96 | 11,64 | 11,66 | -3,00% | 110.664,00 |
| 24.06.2026 | 12,18 | 12,18 | 11,86 | 12,02 | -1,48% | 103.919,00 |
| 23.06.2026 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | 82.131,00 |
| 22.06.2026 | 12,52 | 12,58 | 12,30 | 12,30 | -2,07% | 111.582,00 |
| 19.06.2026 | 12,42 | 12,66 | 12,42 | 12,56 | 1,13% | 114.844,00 |
| 18.06.2026 | 12,64 | 12,64 | 12,34 | 12,42 | -1,90% | 104.125,00 |
| 17.06.2026 | 12,70 | 12,78 | 12,56 | 12,66 | 0,32% | 96.846,00 |
| 16.06.2026 | 12,50 | 12,66 | 12,46 | 12,62 | 1,28% | 78.034,00 |
| 15.06.2026 | 12,42 | 12,50 | 12,40 | 12,46 | 0,16% | 120.094,00 |
| 12.06.2026 | 12,58 | 12,60 | 12,16 | 12,44 | -1,11% | 141.773,00 |
| 11.06.2026 | 12,68 | 12,68 | 12,48 | 12,58 | -1,10% | 115.139,00 |
| 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 |