7,435€
0,27%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 7,42 | 7,63 | 7,39 | 7,43 | 0,24% | 33.636,00 |
| 22.04.2024 | 7,28 | 7,63 | 7,24 | 7,42 | 1,75% | 57.386,00 |
| 19.04.2024 | 7,20 | 7,41 | 7,11 | 7,29 | -0,24% | 73.936,00 |
| 18.04.2024 | 7,82 | 8,00 | 7,23 | 7,31 | -6,53% | 206.519,00 |
| 17.04.2024 | 7,40 | 7,92 | 7,40 | 7,82 | 3,72% | 223.643,00 |
| 16.04.2024 | 7,43 | 7,71 | 7,38 | 7,54 | 0,33% | 107.991,00 |
| 15.04.2024 | 7,33 | 7,86 | 7,28 | 7,51 | 3,05% | 129.390,00 |
| 12.04.2024 | 7,83 | 7,85 | 7,21 | 7,29 | -6,72% | 156.616,00 |
| 11.04.2024 | 7,43 | 7,85 | 7,37 | 7,81 | 5,47% | 253.091,00 |
| 10.04.2024 | 7,35 | 7,62 | 7,27 | 7,41 | 1,16% | 110.577,00 |
| 09.04.2024 | 7,17 | 7,48 | 7,13 | 7,32 | 2,48% | 120.932,00 |
| 08.04.2024 | 6,67 | 7,27 | 6,67 | 7,15 | 6,44% | 161.048,00 |
| 05.04.2024 | 6,70 | 6,79 | 6,60 | 6,71 | 0,83% | 34.491,00 |
| 04.04.2024 | 6,69 | 6,81 | 6,65 | 6,66 | -0,67% | 83.648,00 |
| 03.04.2024 | 6,54 | 6,74 | 6,45 | 6,70 | 2,29% | 60.817,00 |
| 02.04.2024 | 6,55 | 6,78 | 6,50 | 6,55 | -0,08% | 73.412,00 |
| 28.03.2024 | 6,57 | 6,64 | 6,45 | 6,56 | -0,44% | 93.147,00 |
| 27.03.2024 | 6,33 | 6,62 | 6,09 | 6,59 | 3,80% | 133.967,00 |
| 26.03.2024 | 6,27 | 6,41 | 6,24 | 6,35 | 1,23% | 50.596,00 |
| 25.03.2024 | 6,15 | 6,30 | 6,05 | 6,27 | 1,69% | 87.854,00 |
| 22.03.2024 | 6,22 | 6,31 | 6,15 | 6,17 | -0,95% | 69.189,00 |
| 21.03.2024 | 6,21 | 6,64 | 6,16 | 6,22 | 0,42% | 113.071,00 |
| 20.03.2024 | 6,29 | 6,31 | 6,10 | 6,20 | -1,87% | 67.191,00 |
| 19.03.2024 | 6,32 | 6,35 | 6,21 | 6,32 | -0,17% | 34.884,00 |
| 18.03.2024 | 6,35 | 6,37 | 6,25 | 6,33 | 0,11% | 56.165,00 |
| 15.03.2024 | 6,33 | 6,52 | 6,30 | 6,32 | -0,13% | 56.117,00 |
| 14.03.2024 | 6,43 | 6,48 | 6,19 | 6,33 | -1,53% | 65.125,00 |
| 13.03.2024 | 6,59 | 6,68 | 6,38 | 6,43 | -2,50% | 76.406,00 |
| 12.03.2024 | 6,83 | 6,91 | 6,53 | 6,59 | -3,37% | 111.796,00 |
| 11.03.2024 | 6,66 | 6,84 | 6,58 | 6,82 | 2,02% | 93.284,00 |
| 08.03.2024 | 6,36 | 6,78 | 6,23 | 6,69 | 5,14% | 263.029,00 |
| 07.03.2024 | 6,40 | 6,53 | 5,91 | 6,36 | -0,70% | 217.772,00 |
| 06.03.2024 | 6,13 | 6,45 | 6,13 | 6,40 | 4,38% | 71.919,00 |
| 05.03.2024 | 6,20 | 6,30 | 6,10 | 6,14 | -1,37% | 94.989,00 |
| 04.03.2024 | 6,35 | 6,39 | 6,11 | 6,22 | -1,95% | 50.600,00 |
| 01.03.2024 | 6,07 | 6,42 | 6,05 | 6,34 | 4,89% | 157.532,00 |
| 29.02.2024 | 6,04 | 6,14 | 6,00 | 6,05 | -0,62% | 97.199,00 |
| 28.02.2024 | 6,15 | 6,17 | 6,01 | 6,09 | -1,12% | 29.965,00 |
| 27.02.2024 | 5,95 | 6,19 | 5,90 | 6,16 | 3,48% | 61.814,00 |
| 26.02.2024 | 6,14 | 6,17 | 5,89 | 5,95 | -3,02% | 51.689,00 |
| 23.02.2024 | 6,01 | 6,16 | 5,98 | 6,13 | 2,00% | 74.173,00 |
| 22.02.2024 | 5,93 | 6,11 | 5,84 | 6,01 | 1,69% | 66.376,00 |
| 21.02.2024 | 6,02 | 6,10 | 5,87 | 5,91 | -1,48% | 34.075,00 |
| 20.02.2024 | 5,95 | 6,06 | 5,81 | 6,00 | 0,62% | 56.487,00 |
| 19.02.2024 | 6,01 | 6,14 | 5,92 | 5,97 | -0,68% | 95.667,00 |
| 16.02.2024 | 6,12 | 6,22 | 5,94 | 6,01 | -2,02% | 92.630,00 |
| 15.02.2024 | 6,23 | 6,30 | 6,01 | 6,13 | -1,61% | 61.572,00 |
| 14.02.2024 | 6,00 | 6,39 | 5,87 | 6,23 | 4,27% | 246.986,00 |
| 13.02.2024 | 5,71 | 6,13 | 5,60 | 5,98 | 5,08% | 291.530,00 |
| 12.02.2024 | 5,50 | 5,72 | 5,45 | 5,69 | 3,76% | 55.257,00 |
| 09.02.2024 | 5,56 | 5,59 | 5,42 | 5,48 | -1,51% | 57.937,00 |
| 08.02.2024 | 5,21 | 5,72 | 5,17 | 5,56 | 6,59% | 166.636,00 |
| 07.02.2024 | 5,73 | 5,75 | 5,16 | 5,22 | -8,81% | 331.405,00 |
| 06.02.2024 | 5,85 | 5,91 | 5,68 | 5,72 | -2,57% | 95.790,00 |
| 05.02.2024 | 6,20 | 6,23 | 5,83 | 5,88 | -5,79% | 127.105,00 |
| 02.02.2024 | 6,51 | 6,54 | 6,18 | 6,24 | -3,65% | 101.854,00 |
| 01.02.2024 | 6,53 | 6,62 | 6,34 | 6,47 | -0,80% | 42.873,00 |
| 31.01.2024 | 6,29 | 6,62 | 6,26 | 6,52 | 3,90% | 233.387,00 |
| 30.01.2024 | 6,13 | 6,30 | 6,12 | 6,28 | 2,63% | 82.835,00 |
| 29.01.2024 | 6,24 | 6,31 | 6,00 | 6,12 | 3,52% | 200.902,00 |
| 26.01.2024 | 6,08 | 6,10 | 5,89 | 5,91 | -2,60% | 83.079,00 |
| 25.01.2024 | 6,03 | 6,16 | 5,95 | 6,07 | 0,56% | 114.963,00 |
| 24.01.2024 | 5,75 | 6,12 | 5,73 | 6,03 | 5,23% | 202.887,00 |
| 23.01.2024 | 5,52 | 5,75 | 5,50 | 5,73 | 3,95% | 46.399,00 |
| 22.01.2024 | 5,47 | 5,63 | 5,41 | 5,52 | -0,83% | 118.553,00 |
| 19.01.2024 | 5,75 | 5,84 | 5,49 | 5,56 | -3,60% | 59.542,00 |
| 18.01.2024 | 5,64 | 5,86 | 5,53 | 5,77 | 2,52% | 63.319,00 |
| 17.01.2024 | 5,46 | 5,68 | 5,42 | 5,63 | 2,51% | 69.582,00 |
| 16.01.2024 | 5,52 | 5,56 | 5,45 | 5,49 | -1,13% | 40.278,00 |
| 15.01.2024 | 5,67 | 5,75 | 5,48 | 5,55 | -3,43% | 99.249,00 |
| 12.01.2024 | 5,60 | 5,80 | 5,60 | 5,75 | 2,75% | 59.975,00 |
| 11.01.2024 | 5,77 | 5,81 | 5,55 | 5,60 | -2,37% | 106.951,00 |
| 10.01.2024 | 5,83 | 5,88 | 5,70 | 5,73 | -1,87% | 56.409,00 |
| 09.01.2024 | 5,79 | 5,89 | 5,68 | 5,84 | 1,16% | 74.522,00 |
| 08.01.2024 | 5,55 | 5,80 | 5,48 | 5,77 | 4,07% | 125.443,00 |
| 05.01.2024 | 5,52 | 5,58 | 5,43 | 5,55 | 0,40% | 70.925,00 |
| 04.01.2024 | 5,40 | 5,56 | 5,37 | 5,53 | 2,33% | 68.151,00 |
| 03.01.2024 | 5,58 | 5,63 | 5,35 | 5,40 | -3,30% | 111.231,00 |
| 02.01.2024 | 5,54 | 5,64 | 5,49 | 5,58 | 1,01% | 147.803,00 |
| 29.12.2023 | 5,46 | 5,57 | 5,43 | 5,53 | 1,34% | 118.797,00 |
| 28.12.2023 | 5,32 | 5,47 | 5,32 | 5,46 | 1,55% | 286.364,00 |
| 27.12.2023 | 5,33 | 5,46 | 5,31 | 5,37 | 0,52% | 299.213,00 |
| 22.12.2023 | 5,28 | 5,36 | 5,18 | 5,34 | 1,06% | 258.118,00 |
| 21.12.2023 | 5,69 | 5,72 | 5,24 | 5,29 | -7,18% | 705.309,00 |
| 20.12.2023 | 6,00 | 6,04 | 5,61 | 5,70 | -4,83% | 376.124,00 |
| 19.12.2023 | 6,16 | 6,21 | 5,93 | 5,99 | -2,78% | 150.515,00 |
| 18.12.2023 | 6,27 | 6,30 | 6,07 | 6,16 | -2,42% | 109.769,00 |
| 15.12.2023 | 6,37 | 6,53 | 6,22 | 6,31 | -0,39% | 152.536,00 |
| 14.12.2023 | 5,95 | 6,40 | 5,94 | 6,34 | 6,76% | 194.710,00 |
| 13.12.2023 | 6,08 | 6,09 | 5,87 | 5,93 | -1,66% | 164.731,00 |
| 12.12.2023 | 6,08 | 6,16 | 5,98 | 6,03 | -1,76% | 65.643,00 |
| 11.12.2023 | 6,02 | 6,18 | 5,94 | 6,14 | 2,69% | 119.516,00 |
| 08.12.2023 | 5,85 | 6,00 | 5,81 | 5,98 | 1,93% | 124.183,00 |
| 07.12.2023 | 5,92 | 5,95 | 5,66 | 5,87 | -1,44% | 132.658,00 |
| 06.12.2023 | 5,92 | 5,99 | 5,81 | 5,95 | 0,64% | 120.461,00 |
| 05.12.2023 | 5,85 | 5,94 | 5,74 | 5,92 | 0,63% | 66.790,00 |
| 04.12.2023 | 5,73 | 5,99 | 5,70 | 5,88 | 3,05% | 162.556,00 |
| 01.12.2023 | 5,77 | 5,80 | 5,56 | 5,71 | -1,35% | 136.902,00 |
| 30.11.2023 | 5,84 | 5,92 | 5,65 | 5,78 | -0,93% | 64.275,00 |
| 29.11.2023 | 5,70 | 5,89 | 5,66 | 5,84 | 2,66% | 72.340,00 |