6,043€
-0,12%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,04 | 6,12 | 5,99 | 6,04 | -0,12% | 189.174,00 |
| 24.04.2025 | 6,06 | 6,16 | 6,04 | 6,05 | -0,17% | 49.879,00 |
| 23.04.2025 | 6,10 | 6,17 | 6,04 | 6,06 | 0,29% | 64.016,00 |
| 22.04.2025 | 5,91 | 6,14 | 5,89 | 6,04 | 1,73% | 73.742,00 |
| 17.04.2025 | 6,09 | 6,19 | 5,89 | 5,94 | -1,90% | 24.534,00 |
| 16.04.2025 | 5,99 | 6,09 | 5,95 | 6,06 | 0,46% | 55.552,00 |
| 15.04.2025 | 5,84 | 6,08 | 5,84 | 6,03 | 2,68% | 111.475,00 |
| 14.04.2025 | 5,80 | 5,97 | 5,73 | 5,87 | 1,91% | 87.815,00 |
| 11.04.2025 | 5,73 | 5,81 | 5,68 | 5,76 | 1,10% | 77.787,00 |
| 10.04.2025 | 5,82 | 5,87 | 5,58 | 5,70 | -4,24% | 86.049,00 |
| 09.04.2025 | 5,48 | 6,10 | 5,46 | 5,95 | 9,07% | 239.724,00 |
| 08.04.2025 | 5,69 | 5,81 | 5,40 | 5,46 | -4,09% | 138.333,00 |
| 07.04.2025 | 5,51 | 5,88 | 5,39 | 5,69 | 0,98% | 421.945,00 |
| 04.04.2025 | 5,76 | 5,86 | 5,49 | 5,63 | -1,44% | 222.507,00 |
| 03.04.2025 | 5,76 | 5,91 | 5,68 | 5,72 | -1,59% | 142.715,00 |
| 02.04.2025 | 5,81 | 5,85 | 5,77 | 5,81 | 0,04% | 46.783,00 |
| 01.04.2025 | 5,82 | 5,96 | 5,77 | 5,81 | -0,39% | 85.883,00 |
| 31.03.2025 | 5,76 | 5,85 | 5,72 | 5,83 | 0,52% | 148.285,00 |
| 28.03.2025 | 5,81 | 5,89 | 5,74 | 5,80 | -1,28% | 213.189,00 |
| 27.03.2025 | 5,96 | 6,00 | 5,63 | 5,87 | -1,18% | 401.430,00 |
| 26.03.2025 | 6,56 | 6,93 | 5,78 | 5,94 | -7,87% | 569.800,00 |
| 25.03.2025 | 6,40 | 6,51 | 6,35 | 6,45 | 1,02% | 104.089,00 |
| 24.03.2025 | 6,66 | 6,69 | 6,33 | 6,39 | -3,55% | 52.338,00 |
| 21.03.2025 | 6,76 | 6,83 | 6,44 | 6,62 | -1,85% | 136.077,00 |
| 20.03.2025 | 6,71 | 6,80 | 6,28 | 6,75 | 0,33% | 119.712,00 |
| 19.03.2025 | 6,74 | 6,78 | 6,63 | 6,72 | 0,00% | 75.788,00 |
| 18.03.2025 | 6,78 | 6,93 | 6,64 | 6,72 | -0,77% | 198.940,00 |
| 17.03.2025 | 6,27 | 6,80 | 6,22 | 6,78 | 7,75% | 251.756,00 |
| 14.03.2025 | 6,28 | 6,45 | 6,21 | 6,29 | 0,64% | 154.807,00 |
| 13.03.2025 | 6,21 | 6,31 | 6,11 | 6,25 | 0,85% | 65.398,00 |
| 12.03.2025 | 6,28 | 6,28 | 6,09 | 6,20 | -0,68% | 107.601,00 |
| 11.03.2025 | 6,08 | 6,35 | 6,03 | 6,24 | 3,10% | 126.861,00 |
| 10.03.2025 | 6,25 | 6,30 | 6,02 | 6,05 | -3,66% | 151.374,00 |
| 07.03.2025 | 6,35 | 6,39 | 6,04 | 6,28 | -1,02% | 178.752,00 |
| 06.03.2025 | 6,04 | 6,42 | 5,16 | 6,35 | 7,22% | 965.269,00 |
| 05.03.2025 | 5,93 | 6,30 | 5,83 | 5,92 | -0,29% | 255.457,00 |
| 04.03.2025 | 6,00 | 6,09 | 5,73 | 5,94 | -0,54% | 113.889,00 |
| 03.03.2025 | 5,89 | 6,12 | 5,75 | 5,97 | 1,70% | 175.826,00 |
| 28.02.2025 | 5,93 | 5,97 | 5,83 | 5,87 | -0,97% | 80.064,00 |
| 27.02.2025 | 6,05 | 6,05 | 5,92 | 5,93 | -2,07% | 135.081,00 |
| 26.02.2025 | 6,09 | 6,14 | 5,95 | 6,05 | -0,41% | 126.503,00 |
| 25.02.2025 | 6,08 | 6,20 | 6,02 | 6,08 | 0,04% | 143.841,00 |
| 24.02.2025 | 6,07 | 6,21 | 6,02 | 6,07 | 1,89% | 166.709,00 |
| 21.02.2025 | 5,60 | 6,07 | 5,56 | 5,96 | 10,42% | 581.630,00 |
| 20.02.2025 | 5,43 | 5,49 | 5,37 | 5,40 | -0,46% | 56.321,00 |
| 19.02.2025 | 5,57 | 5,68 | 5,40 | 5,42 | -3,17% | 154.910,00 |
| 18.02.2025 | 5,59 | 5,64 | 5,52 | 5,60 | 0,36% | 98.774,00 |
| 17.02.2025 | 5,60 | 5,67 | 5,52 | 5,58 | -0,71% | 49.040,00 |
| 14.02.2025 | 5,60 | 5,66 | 5,57 | 5,62 | 0,31% | 43.413,00 |
| 13.02.2025 | 5,57 | 5,69 | 5,50 | 5,60 | 0,18% | 77.385,00 |
| 12.02.2025 | 5,51 | 5,75 | 5,47 | 5,59 | 1,36% | 368.099,00 |
| 11.02.2025 | 5,55 | 5,59 | 5,45 | 5,52 | -0,54% | 44.298,00 |
| 10.02.2025 | 5,46 | 5,60 | 5,42 | 5,55 | 1,23% | 59.750,00 |
| 07.02.2025 | 5,54 | 5,59 | 5,43 | 5,48 | -1,53% | 96.062,00 |
| 06.02.2025 | 5,61 | 5,65 | 5,52 | 5,57 | -0,76% | 52.822,00 |
| 05.02.2025 | 5,56 | 5,64 | 5,51 | 5,61 | 0,72% | 36.665,00 |
| 04.02.2025 | 5,57 | 5,67 | 5,49 | 5,57 | -1,11% | 45.500,00 |
| 03.02.2025 | 5,45 | 5,65 | 5,35 | 5,63 | 1,58% | 93.257,00 |
| 31.01.2025 | 5,56 | 5,62 | 5,48 | 5,54 | -0,36% | 63.902,00 |
| 30.01.2025 | 5,41 | 5,61 | 5,40 | 5,56 | 2,44% | 39.537,00 |
| 29.01.2025 | 5,58 | 5,64 | 5,40 | 5,43 | -2,38% | 74.012,00 |
| 28.01.2025 | 5,53 | 5,71 | 5,50 | 5,56 | 0,68% | 71.793,00 |
| 27.01.2025 | 5,36 | 5,57 | 5,29 | 5,53 | 3,32% | 187.740,00 |
| 24.01.2025 | 5,33 | 5,49 | 5,30 | 5,35 | 0,66% | 135.640,00 |
| 23.01.2025 | 5,14 | 5,38 | 5,07 | 5,31 | 6,14% | 180.839,00 |
| 22.01.2025 | 5,15 | 5,15 | 5,01 | 5,01 | -0,69% | 73.196,00 |
| 21.01.2025 | 5,01 | 5,15 | 4,99 | 5,04 | -0,49% | 70.653,00 |
| 20.01.2025 | 5,00 | 5,15 | 4,98 | 5,07 | 0,90% | 53.993,00 |
| 17.01.2025 | 5,00 | 5,15 | 4,95 | 5,02 | 1,54% | 70.423,00 |
| 16.01.2025 | 4,97 | 5,01 | 4,88 | 4,94 | -0,48% | 138.113,00 |
| 15.01.2025 | 4,78 | 4,99 | 4,78 | 4,97 | 4,02% | 69.977,00 |
| 14.01.2025 | 4,88 | 4,97 | 4,75 | 4,78 | -2,05% | 81.952,00 |
| 13.01.2025 | 4,88 | 4,95 | 4,72 | 4,88 | 0,25% | 110.806,00 |
| 10.01.2025 | 4,92 | 4,98 | 4,83 | 4,86 | -2,21% | 97.491,00 |
| 09.01.2025 | 5,00 | 5,03 | 4,88 | 4,97 | -0,48% | 51.795,00 |
| 08.01.2025 | 5,13 | 5,15 | 4,93 | 5,00 | -2,38% | 102.334,00 |
| 07.01.2025 | 5,09 | 5,19 | 5,09 | 5,12 | -0,29% | 60.205,00 |
| 06.01.2025 | 5,12 | 5,24 | 5,09 | 5,14 | -0,77% | 72.742,00 |
| 03.01.2025 | 5,16 | 5,32 | 5,13 | 5,18 | 0,00% | 57.757,00 |
| 02.01.2025 | 4,95 | 5,21 | 4,94 | 5,18 | 4,33% | 115.609,00 |
| 30.12.2024 | 5,03 | 5,04 | 4,96 | 4,96 | -2,07% | 102.106,00 |
| 27.12.2024 | 5,00 | 5,08 | 4,99 | 5,07 | 0,40% | 131.121,00 |
| 23.12.2024 | 5,08 | 5,10 | 4,94 | 5,05 | -1,56% | 153.319,00 |
| 20.12.2024 | 5,16 | 5,16 | 5,03 | 5,13 | -1,16% | 106.536,00 |
| 19.12.2024 | 5,30 | 5,30 | 5,13 | 5,19 | -1,98% | 100.509,00 |
| 18.12.2024 | 5,27 | 5,51 | 5,27 | 5,29 | 0,47% | 93.414,00 |
| 17.12.2024 | 5,37 | 5,40 | 5,25 | 5,27 | -1,31% | 96.419,00 |
| 16.12.2024 | 5,58 | 5,58 | 5,34 | 5,34 | -4,30% | 226.991,00 |
| 13.12.2024 | 5,47 | 5,61 | 5,47 | 5,58 | 1,73% | 94.361,00 |
| 12.12.2024 | 5,45 | 5,52 | 5,42 | 5,48 | 0,37% | 138.424,00 |
| 11.12.2024 | 5,46 | 5,52 | 5,38 | 5,46 | 0,92% | 114.469,00 |
| 10.12.2024 | 5,55 | 5,55 | 5,41 | 5,41 | -2,35% | 115.546,00 |
| 09.12.2024 | 5,43 | 5,67 | 5,43 | 5,54 | 2,31% | 193.823,00 |
| 06.12.2024 | 5,32 | 5,45 | 5,24 | 5,42 | 1,69% | 158.202,00 |
| 05.12.2024 | 5,32 | 5,54 | 5,27 | 5,33 | 0,28% | 244.361,00 |
| 04.12.2024 | 4,75 | 5,40 | 4,75 | 5,31 | 12,31% | 657.412,00 |
| 03.12.2024 | 4,53 | 4,73 | 4,53 | 4,73 | 3,68% | 111.873,00 |
| 02.12.2024 | 4,64 | 4,64 | 4,50 | 4,56 | -1,21% | 138.452,00 |
| 29.11.2024 | 4,58 | 4,70 | 4,56 | 4,62 | 0,70% | 85.928,00 |
| 28.11.2024 | 4,64 | 4,69 | 4,58 | 4,58 | -1,59% | 95.449,00 |