0,930€
-5,58%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,96 | 0,99 | 0,96 | 0,96 | -2,28% | - |
| 31.03.2026 | 0,99 | 1,01 | 0,98 | 0,99 | -1,50% | - |
| 30.03.2026 | 0,99 | 1,01 | 0,98 | 1,00 | -1,72% | - |
| 27.03.2026 | 1,01 | 1,05 | 1,00 | 1,02 | 3,04% | - |
| 26.03.2026 | 0,99 | 1,07 | 0,98 | 0,99 | 4,77% | - |
| 25.03.2026 | 0,96 | 1,01 | 0,93 | 0,94 | -2,33% | - |
| 24.03.2026 | 0,96 | 0,97 | 0,96 | 0,97 | 2,66% | - |
| 23.03.2026 | 0,92 | 0,95 | 0,90 | 0,94 | -1,83% | - |
| 20.03.2026 | 1,00 | 1,01 | 0,96 | 0,96 | -1,29% | - |
| 19.03.2026 | 1,05 | 1,05 | 0,96 | 0,97 | -3,96% | - |
| 18.03.2026 | 1,06 | 1,07 | 1,00 | 1,01 | -5,61% | - |
| 17.03.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | - |
| 13.03.2026 | 1,09 | 1,09 | 1,05 | 1,08 | -3,14% | - |
| 12.03.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -0,89% | - |
| 11.03.2026 | 1,15 | 1,15 | 1,13 | 1,13 | 2,27% | - |
| 09.03.2026 | 1,15 | 1,16 | 1,08 | 1,10 | -3,08% | - |
| 06.03.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
| 04.03.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,45% | - |
| 03.03.2026 | 1,14 | 1,15 | 1,12 | 1,12 | 0,90% | - |
| 02.03.2026 | 1,17 | 1,18 | 1,11 | 1,11 | -1,33% | - |
| 27.02.2026 | 1,16 | 1,18 | 1,13 | 1,13 | 0,45% | - |
| 26.02.2026 | 1,15 | 1,16 | 1,10 | 1,12 | -5,49% | - |
| 23.02.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 2,60% | - |
| 20.02.2026 | 1,19 | 1,21 | 1,15 | 1,16 | -0,43% | - |
| 19.02.2026 | 1,18 | 1,21 | 1,14 | 1,16 | -0,85% | - |
| 16.02.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -1,68% | - |
| 13.02.2026 | 1,19 | 1,21 | 1,17 | 1,19 | -5,18% | - |
| 11.02.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 4,15% | - |
| 10.02.2026 | 1,20 | 1,25 | 1,20 | 1,21 | 0,00% | - |
| 09.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -0,41% | - |
| 05.02.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 3,42% | - |
| 04.02.2026 | 1,23 | 1,25 | 1,17 | 1,17 | -7,87% | - |
| 03.02.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 3,67% | - |
| 02.02.2026 | 1,26 | 1,27 | 1,22 | 1,23 | 0,41% | - |
| 30.01.2026 | 1,23 | 1,27 | 1,21 | 1,22 | -1,21% | - |
| 29.01.2026 | 1,26 | 1,28 | 1,24 | 1,24 | 0,41% | - |
| 28.01.2026 | 1,27 | 1,27 | 1,22 | 1,23 | -1,99% | - |
| 27.01.2026 | 1,25 | 1,27 | 1,25 | 1,26 | 1,21% | - |
| 23.01.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 1,22% | - |
| 22.01.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 4,70% | - |
| 20.01.2026 | 1,21 | 1,23 | 1,16 | 1,17 | -5,65% | - |
| 14.01.2026 | 1,24 | 1,24 | 1,23 | 1,24 | 0,40% | - |
| 12.01.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 4,22% | - |
| 09.01.2026 | 1,21 | 1,24 | 1,18 | 1,19 | 0,85% | - |
| 08.01.2026 | 1,21 | 1,21 | 1,16 | 1,18 | -2,49% | - |
| 07.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -2,03% | - |
| 06.01.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 3,36% | - |
| 05.01.2026 | 1,24 | 1,25 | 1,17 | 1,19 | -2,46% | - |
| 02.01.2026 | 1,15 | 1,22 | 1,15 | 1,22 | 0,00% | - |
| 30.12.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 1,24% | - |
| 23.12.2025 | 1,22 | 1,23 | 1,17 | 1,21 | -0,82% | - |
| 22.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 18.12.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 3,39% | - |
| 16.12.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 15.12.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 6,33% | - |
| 10.12.2025 | 1,17 | 1,18 | 1,10 | 1,11 | -1,78% | - |
| 09.12.2025 | 1,16 | 1,20 | 1,11 | 1,13 | -5,46% | - |
| 04.12.2025 | 1,20 | 1,22 | 1,19 | 1,19 | 3,03% | - |
| 03.12.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -4,15% | - |
| 28.11.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,42% | - |
| 27.11.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 1,27% | - |
| 25.11.2025 | 1,20 | 1,25 | 1,17 | 1,19 | -3,27% | - |
| 14.11.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 1,66% | - |
| 13.11.2025 | 1,20 | 1,25 | 1,18 | 1,21 | -3,98% | - |
| 11.11.2025 | 1,28 | 1,28 | 1,25 | 1,26 | 1,21% | - |
| 10.11.2025 | 1,35 | 1,35 | 1,24 | 1,24 | -1,20% | - |
| 07.11.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 6,36% | - |
| 06.11.2025 | 1,25 | 1,28 | 1,18 | 1,18 | -4,84% | - |
| 04.11.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -1,20% | - |
| 03.11.2025 | 1,33 | 1,34 | 1,25 | 1,26 | -2,33% | - |
| 31.10.2025 | 1,33 | 1,35 | 1,26 | 1,29 | -3,02% | - |
| 29.10.2025 | 1,37 | 1,38 | 1,30 | 1,33 | -4,68% | - |
| 28.10.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -2,11% | - |
| 27.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 3,27% | - |
| 24.10.2025 | 1,43 | 1,43 | 1,37 | 1,38 | -4,51% | - |
| 23.10.2025 | 1,39 | 1,45 | 1,39 | 1,44 | 3,23% | - |
| 22.10.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,09% | - |
| 21.10.2025 | 1,39 | 1,40 | 1,38 | 1,38 | 1,47% | - |
| 20.10.2025 | 1,37 | 1,41 | 1,28 | 1,36 | -3,89% | - |
| 17.10.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 2,54% | - |
| 16.10.2025 | 1,37 | 1,44 | 1,37 | 1,38 | -4,17% | - |
| 15.10.2025 | 1,43 | 1,44 | 1,39 | 1,44 | 5,49% | - |
| 14.10.2025 | 1,44 | 1,46 | 1,37 | 1,37 | -4,55% | - |
| 13.10.2025 | 1,40 | 1,44 | 1,40 | 1,43 | -0,69% | - |
| 10.10.2025 | 1,39 | 1,46 | 1,39 | 1,44 | 3,23% | - |
| 09.10.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -1,76% | - |
| 08.10.2025 | 1,42 | 1,43 | 1,39 | 1,42 | -0,70% | - |
| 07.10.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 4,00% | - |
| 06.10.2025 | 1,41 | 1,43 | 1,37 | 1,38 | 0,00% | - |
| 03.10.2025 | 1,42 | 1,43 | 1,36 | 1,38 | -3,51% | - |
| 02.10.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -2,06% | - |
| 01.10.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 3,93% | - |
| 30.09.2025 | 1,41 | 1,44 | 1,38 | 1,40 | -0,36% | - |
| 29.09.2025 | 1,40 | 1,41 | 1,39 | 1,41 | -1,75% | - |
| 24.09.2025 | 1,38 | 1,44 | 1,38 | 1,43 | -2,05% | - |
| 19.09.2025 | 1,47 | 1,48 | 1,46 | 1,46 | 2,46% | - |
| 18.09.2025 | 1,50 | 1,50 | 1,41 | 1,43 | -0,35% | - |
| 17.09.2025 | 1,54 | 1,54 | 1,43 | 1,43 | -9,21% | - |
| 15.09.2025 | 1,58 | 1,61 | 1,55 | 1,58 | -2,78% | - |
| 12.09.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -10,00% | - |