1,150€
4,07%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 09.09.2025 | 1,88 | 1,88 | 1,75 | 1,76 | -6,13% | - |
| 05.09.2025 | 2,05 | 2,07 | 1,88 | 1,88 | -6,95% | - |
| 04.09.2025 | 1,91 | 2,08 | 1,90 | 2,02 | 8,63% | - |
| 03.09.2025 | 1,89 | 1,94 | 1,86 | 1,86 | -1,33% | - |
| 02.09.2025 | 2,03 | 2,03 | 1,87 | 1,88 | -8,07% | - |
| 01.09.2025 | 2,10 | 2,10 | 1,95 | 2,05 | -0,49% | - |
| 29.08.2025 | 2,06 | 2,13 | 2,05 | 2,06 | 0,98% | - |
| 28.08.2025 | 1,89 | 2,09 | 1,89 | 2,04 | 3,83% | - |
| 27.08.2025 | 2,03 | 2,03 | 1,95 | 1,96 | -1,26% | - |
| 26.08.2025 | 2,01 | 2,03 | 1,97 | 1,99 | 0,76% | - |
| 25.08.2025 | 1,99 | 2,03 | 1,97 | 1,97 | 1,03% | - |