10,070€
-0,89%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 10,16 | 10,22 | 10,04 | 10,15 | -0,10% | 555,00 |
| 05.10.2026 | 10,59 | 10,61 | 10,05 | 10,16 | -4,33% | 2.680,00 |
| 02.10.2026 | 10,70 | 10,79 | 10,57 | 10,62 | -0,65% | - |
| 01.10.2026 | 10,75 | 10,84 | 10,64 | 10,69 | -0,28% | - |
| 30.09.2026 | 11,10 | 11,12 | 10,72 | 10,72 | -3,34% | 1.642,00 |
| 29.09.2026 | 11,09 | 11,18 | 11,03 | 11,09 | -0,54% | 1.305,00 |
| 28.09.2026 | 11,20 | 11,26 | 11,07 | 11,15 | -0,89% | 12.500,00 |
| 25.09.2026 | 11,23 | 11,25 | 11,10 | 11,25 | 0,45% | 5.390,00 |
| 24.09.2026 | 11,12 | 11,27 | 11,12 | 11,20 | 0,45% | - |
| 23.09.2026 | 11,22 | 11,26 | 11,09 | 11,15 | -0,54% | 1.700,00 |
| 22.09.2026 | 11,46 | 11,50 | 11,19 | 11,21 | -2,35% | 270,00 |
| 21.09.2026 | 11,49 | 11,51 | 11,39 | 11,48 | 0,35% | 130,00 |
| 18.09.2026 | 11,52 | 11,55 | 11,37 | 11,44 | -0,52% | 2.750,00 |
| 17.09.2026 | 11,62 | 11,67 | 11,50 | 11,50 | -0,78% | - |
| 16.09.2026 | 11,77 | 11,77 | 11,55 | 11,59 | -1,28% | 525,00 |
| 15.09.2026 | 11,79 | 11,79 | 11,67 | 11,74 | -0,42% | 9.260,00 |
| 14.09.2026 | 11,73 | 11,90 | 11,60 | 11,79 | 0,34% | 330,00 |
| 11.09.2026 | 11,66 | 11,81 | 11,61 | 11,75 | 0,86% | - |
| 10.09.2026 | 11,65 | 11,73 | 11,60 | 11,65 | 0,26% | - |
| 09.09.2026 | 11,70 | 11,77 | 11,57 | 11,62 | -0,77% | 2.030,00 |
| 08.09.2026 | 11,82 | 11,86 | 11,70 | 11,71 | -1,35% | 81,00 |
| 07.09.2026 | 12,09 | 12,10 | 11,85 | 11,87 | -1,74% | 130,00 |
| 04.09.2026 | 12,21 | 12,23 | 12,00 | 12,08 | -0,98% | - |
| 03.09.2026 | 12,08 | 12,27 | 12,02 | 12,20 | 0,91% | 100,00 |
| 02.09.2026 | 11,93 | 12,10 | 11,83 | 12,09 | 1,26% | 350,00 |
| 01.09.2026 | 11,95 | 12,05 | 11,87 | 11,94 | -0,25% | - |
| 31.08.2026 | 12,00 | 12,08 | 11,95 | 11,97 | -0,25% | 460,00 |
| 28.08.2026 | 12,03 | 12,06 | 11,87 | 12,00 | -0,17% | 7.700,00 |
| 27.08.2026 | 12,10 | 12,14 | 11,95 | 12,02 | -0,41% | 2.000,00 |
| 26.08.2026 | 12,13 | 12,24 | 12,06 | 12,07 | -0,41% | - |
| 25.08.2026 | 12,06 | 12,13 | 11,97 | 12,12 | 0,58% | 6.500,00 |
| 24.08.2026 | 12,01 | 12,08 | 11,89 | 12,05 | 0,42% | 580,00 |
| 21.08.2026 | 11,99 | 12,02 | 11,88 | 12,00 | 0,50% | 78,00 |
| 20.08.2026 | 11,96 | 11,97 | 11,92 | 11,94 | -0,33% | - |
| 19.08.2026 | 11,94 | 12,04 | 11,94 | 11,98 | 3,01% | 105,00 |
| 05.05.2026 | 11,63 | 11,67 | 11,52 | 11,63 | 0,09% | 645,00 |
| 04.05.2026 | 11,70 | 12,29 | 11,58 | 11,62 | -9,78% | 1.887,00 |
| 30.04.2026 | 12,77 | 12,99 | 12,69 | 12,88 | 0,31% | 12.195,00 |
| 29.04.2026 | 12,85 | 12,99 | 12,81 | 12,84 | 0,31% | 2.020,00 |
| 28.04.2026 | 12,51 | 13,02 | 12,49 | 12,80 | 1,11% | 2.605,00 |
| 27.04.2026 | 12,49 | 12,78 | 12,49 | 12,66 | 1,12% | 2.365,00 |
| 24.04.2026 | 12,67 | 12,76 | 12,48 | 12,52 | -1,26% | - |
| 23.04.2026 | 12,59 | 12,80 | 12,53 | 12,68 | 0,32% | 2.188,00 |
| 22.04.2026 | 12,71 | 12,76 | 12,59 | 12,64 | 0,16% | 4.800,00 |
| 21.04.2026 | 12,63 | 12,76 | 12,60 | 12,62 | 0,00% | - |
| 20.04.2026 | 12,49 | 12,70 | 12,47 | 12,62 | 0,00% | 9.850,00 |
| 17.04.2026 | 12,59 | 12,73 | 12,58 | 12,62 | 0,24% | - |
| 16.04.2026 | 12,48 | 12,69 | 12,48 | 12,59 | 1,12% | 8.775,00 |
| 15.04.2026 | 12,33 | 12,50 | 12,33 | 12,45 | 0,73% | - |
| 14.04.2026 | 12,13 | 12,43 | 12,13 | 12,36 | 1,81% | 10.162,00 |
| 13.04.2026 | 12,13 | 12,29 | 12,04 | 12,14 | -0,82% | 5.225,00 |
| 10.04.2026 | 12,18 | 12,36 | 12,14 | 12,24 | 0,49% | - |
| 09.04.2026 | 12,07 | 12,28 | 12,03 | 12,18 | 0,66% | 13.158,00 |
| 08.04.2026 | 12,23 | 12,49 | 11,94 | 12,10 | 0,41% | 3.020,00 |
| 07.04.2026 | 11,79 | 12,15 | 11,77 | 12,05 | 2,12% | 5.488,00 |
| 02.04.2026 | 11,55 | 11,82 | 11,53 | 11,80 | 0,68% | - |
| 01.04.2026 | 11,69 | 11,80 | 11,61 | 11,72 | 0,60% | 130,00 |
| 31.03.2026 | 11,65 | 11,72 | 11,50 | 11,65 | 0,69% | - |
| 30.03.2026 | 11,41 | 11,69 | 11,41 | 11,57 | 1,49% | 6.866,00 |
| 27.03.2026 | 11,42 | 11,48 | 11,37 | 11,40 | 0,09% | 5.103,00 |
| 26.03.2026 | 11,40 | 11,61 | 11,36 | 11,39 | -0,70% | - |
| 25.03.2026 | 11,51 | 11,63 | 11,40 | 11,47 | -0,09% | - |
| 24.03.2026 | 11,28 | 11,53 | 11,28 | 11,48 | 1,15% | - |
| 23.03.2026 | 11,04 | 11,47 | 11,02 | 11,35 | 1,70% | - |
| 20.03.2026 | 11,38 | 11,46 | 11,09 | 11,16 | -2,02% | - |
| 19.03.2026 | 11,26 | 11,45 | 11,24 | 11,39 | 1,42% | - |
| 18.03.2026 | 11,53 | 11,58 | 11,23 | 11,23 | -2,09% | - |
| 17.03.2026 | 11,52 | 11,60 | 11,45 | 11,47 | -0,95% | - |
| 16.03.2026 | 11,73 | 11,75 | 11,55 | 11,58 | -0,69% | - |
| 13.03.2026 | 11,41 | 11,77 | 11,33 | 11,66 | 2,19% | 60,00 |
| 12.03.2026 | 11,45 | 11,55 | 11,39 | 11,41 | -1,13% | - |
| 11.03.2026 | 11,61 | 11,66 | 11,51 | 11,54 | -0,43% | - |
| 10.03.2026 | 11,60 | 11,71 | 11,48 | 11,59 | -0,34% | - |
| 09.03.2026 | 11,28 | 11,71 | 11,22 | 11,63 | 0,52% | - |
| 06.03.2026 | 11,48 | 11,59 | 11,39 | 11,57 | 1,14% | - |
| 05.03.2026 | 11,32 | 11,53 | 11,32 | 11,44 | 0,26% | - |
| 04.03.2026 | 11,33 | 11,47 | 11,30 | 11,41 | 0,18% | - |
| 03.03.2026 | 11,53 | 11,53 | 11,31 | 11,39 | -1,73% | - |
| 02.03.2026 | 11,35 | 11,78 | 11,33 | 11,59 | 0,35% | 6.000,00 |
| 27.02.2026 | 11,53 | 11,64 | 11,44 | 11,55 | 0,26% | - |
| 26.02.2026 | 11,33 | 11,55 | 11,32 | 11,52 | 1,59% | 5.914,00 |
| 25.02.2026 | 11,42 | 11,52 | 11,34 | 11,34 | -0,61% | - |
| 24.02.2026 | 11,48 | 11,59 | 11,39 | 11,41 | -0,44% | - |
| 23.02.2026 | 11,57 | 11,66 | 11,39 | 11,46 | -1,29% | 14,00 |
| 20.02.2026 | 11,57 | 11,73 | 11,46 | 11,61 | 0,35% | 3.598,00 |
| 19.02.2026 | 11,42 | 11,67 | 11,40 | 11,57 | 1,31% | 5.400,00 |
| 18.02.2026 | 11,47 | 11,64 | 11,10 | 11,42 | -0,09% | 12.050,00 |
| 17.02.2026 | 11,18 | 11,55 | 11,16 | 11,43 | 1,96% | 7.523,00 |
| 16.02.2026 | 11,61 | 11,64 | 11,19 | 11,21 | -3,36% | 812,00 |
| 13.02.2026 | 11,87 | 11,95 | 11,58 | 11,60 | -2,60% | 550,00 |
| 12.02.2026 | 12,11 | 12,21 | 11,85 | 11,91 | -1,57% | 2.595,00 |
| 11.02.2026 | 12,23 | 12,23 | 12,05 | 12,10 | -0,98% | 50,00 |
| 10.02.2026 | 12,13 | 12,32 | 12,12 | 12,22 | 0,66% | 3.000,00 |
| 09.02.2026 | 12,11 | 12,16 | 12,01 | 12,14 | 0,33% | - |
| 06.02.2026 | 12,15 | 12,17 | 12,01 | 12,10 | -0,41% | - |
| 05.02.2026 | 12,15 | 12,19 | 12,06 | 12,15 | 0,33% | - |
| 04.02.2026 | 11,98 | 12,18 | 11,90 | 12,11 | 1,25% | 10.192,00 |
| 03.02.2026 | 12,27 | 12,29 | 11,86 | 11,96 | -2,29% | 7.795,00 |
| 02.02.2026 | 11,97 | 12,30 | 11,93 | 12,24 | 1,32% | - |
| 30.01.2026 | 12,17 | 12,19 | 11,97 | 12,08 | -0,98% | 1.092,00 |