12,280€
-0,49%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,33 | 12,40 | 12,33 | 12,33 | -0,08% | 8,00 |
| 14.10.2025 | 12,21 | 12,34 | 12,13 | 12,34 | 0,73% | 551,00 |
| 13.10.2025 | 12,39 | 12,42 | 12,25 | 12,25 | -0,08% | 17,00 |
| 10.10.2025 | 12,41 | 12,49 | 12,24 | 12,26 | -1,13% | 474,00 |
| 08.10.2025 | 12,48 | 12,54 | 12,38 | 12,40 | -1,20% | 107,00 |
| 07.10.2025 | 12,54 | 12,58 | 12,43 | 12,55 | -0,08% | 360,00 |
| 06.10.2025 | 12,62 | 12,66 | 12,42 | 12,56 | -0,55% | 3.700,00 |
| 03.10.2025 | 12,75 | 12,75 | 12,57 | 12,63 | -0,39% | 973,00 |
| 02.10.2025 | 12,77 | 12,80 | 12,65 | 12,68 | -0,55% | 514,00 |
| 01.10.2025 | 12,77 | 12,77 | 12,66 | 12,75 | -0,39% | 99,00 |
| 30.09.2025 | 12,75 | 12,84 | 12,73 | 12,80 | 0,23% | 39,00 |
| 29.09.2025 | 12,85 | 12,90 | 12,74 | 12,77 | -0,16% | 674,00 |
| 26.09.2025 | 12,69 | 12,80 | 12,69 | 12,79 | 0,79% | 97,00 |
| 25.09.2025 | 12,67 | 12,73 | 12,61 | 12,69 | 0,24% | 317,00 |
| 24.09.2025 | 12,87 | 12,90 | 12,66 | 12,66 | -1,56% | 1.789,00 |
| 23.09.2025 | 12,99 | 13,05 | 12,85 | 12,86 | -1,00% | 827,00 |
| 22.09.2025 | 12,86 | 13,05 | 12,83 | 12,99 | 0,85% | 815,00 |
| 19.09.2025 | 12,87 | 12,94 | 12,84 | 12,88 | -0,16% | 11,00 |
| 18.09.2025 | 13,11 | 13,13 | 12,86 | 12,90 | -1,38% | 110,00 |
| 17.09.2025 | 13,31 | 13,33 | 13,08 | 13,08 | -0,53% | 63,00 |
| 16.09.2025 | 13,21 | 13,22 | 13,08 | 13,15 | -0,45% | 3,00 |
| 15.09.2025 | 12,99 | 13,26 | 12,97 | 13,21 | 1,93% | 41,00 |
| 12.09.2025 | 13,02 | 13,04 | 12,88 | 12,96 | -0,77% | 781,00 |
| 11.09.2025 | 13,15 | 13,20 | 12,92 | 13,06 | -0,91% | 57,00 |
| 10.09.2025 | 13,41 | 13,44 | 13,17 | 13,18 | 0,23% | 7,00 |
| 09.09.2025 | 13,05 | 13,24 | 13,03 | 13,15 | 0,77% | - |
| 08.09.2025 | 13,04 | 13,08 | 12,97 | 13,05 | 0,15% | 828,00 |
| 05.09.2025 | 13,24 | 13,24 | 12,98 | 13,03 | -1,21% | 42,00 |
| 04.09.2025 | 12,82 | 13,24 | 12,79 | 13,19 | 2,89% | 536,00 |
| 03.09.2025 | 12,93 | 13,04 | 12,78 | 12,82 | -0,85% | 56,00 |
| 02.09.2025 | 13,09 | 13,16 | 12,85 | 12,93 | -1,52% | 1.593,00 |
| 01.09.2025 | 13,21 | 13,26 | 13,05 | 13,13 | -0,38% | 3.509,00 |
| 29.08.2025 | 13,22 | 13,26 | 13,15 | 13,18 | -0,15% | 22,00 |
| 28.08.2025 | 13,08 | 13,24 | 12,96 | 13,20 | 0,99% | 640,00 |
| 27.08.2025 | 13,01 | 13,07 | 12,93 | 13,07 | 0,31% | 1.033,00 |
| 26.08.2025 | 13,39 | 13,42 | 12,87 | 13,03 | -2,98% | 85,00 |
| 25.08.2025 | 13,46 | 13,58 | 13,38 | 13,43 | -0,44% | 516,00 |
| 22.08.2025 | 13,28 | 13,54 | 13,20 | 13,49 | 1,81% | 4.193,00 |
| 21.08.2025 | 13,21 | 13,27 | 13,17 | 13,25 | 0,00% | 23,00 |
| 20.08.2025 | 13,22 | 13,30 | 13,20 | 13,25 | 0,08% | 308,00 |
| 19.08.2025 | 13,21 | 13,32 | 13,20 | 13,24 | 0,08% | 31,00 |
| 18.08.2025 | 13,23 | 13,26 | 13,17 | 13,23 | 0,15% | 8,00 |
| 15.08.2025 | 13,36 | 13,36 | 13,17 | 13,21 | -0,75% | 1.078,00 |
| 14.08.2025 | 13,13 | 13,34 | 13,12 | 13,31 | 1,06% | 61,00 |
| 13.08.2025 | 13,23 | 13,28 | 13,14 | 13,17 | -0,23% | 208,00 |
| 12.08.2025 | 13,07 | 13,22 | 13,04 | 13,20 | 1,30% | 623,00 |
| 11.08.2025 | 12,99 | 13,05 | 12,94 | 13,03 | 0,46% | 6,00 |
| 08.08.2025 | 12,85 | 13,00 | 12,85 | 12,97 | 0,78% | 10,00 |
| 07.08.2025 | 12,90 | 12,93 | 12,81 | 12,87 | 0,31% | 3,00 |
| 06.08.2025 | 13,01 | 13,02 | 12,83 | 12,83 | -1,00% | 23,00 |
| 05.08.2025 | 13,03 | 13,09 | 12,92 | 12,96 | -0,46% | 22,00 |
| 04.08.2025 | 12,87 | 13,06 | 12,83 | 13,02 | 1,80% | 1.168,00 |
| 01.08.2025 | 12,75 | 12,88 | 12,69 | 12,79 | 0,00% | 343,00 |
| 31.07.2025 | 13,03 | 13,06 | 12,75 | 12,79 | -1,62% | 2.892,00 |
| 30.07.2025 | 12,98 | 13,19 | 12,54 | 13,00 | 0,23% | 384,00 |
| 29.07.2025 | 12,91 | 13,19 | 12,86 | 12,97 | 0,78% | 107,00 |
| 28.07.2025 | 13,16 | 13,19 | 12,83 | 12,87 | -1,38% | 629,00 |
| 25.07.2025 | 12,93 | 13,10 | 12,86 | 13,05 | 0,93% | 337,00 |
| 24.07.2025 | 13,13 | 13,15 | 12,86 | 12,93 | -1,67% | 143,00 |
| 23.07.2025 | 13,19 | 13,19 | 12,93 | 13,15 | 0,77% | 7,00 |
| 22.07.2025 | 12,93 | 13,05 | 12,93 | 13,05 | 1,32% | 1.589,00 |
| 21.07.2025 | 13,10 | 13,20 | 12,86 | 12,88 | -1,60% | 61,00 |
| 18.07.2025 | 13,09 | 13,18 | 13,05 | 13,09 | 0,31% | 209,00 |
| 17.07.2025 | 13,21 | 13,23 | 12,94 | 13,05 | -0,91% | 17,00 |
| 16.07.2025 | 13,03 | 13,17 | 13,01 | 13,17 | 0,69% | 15,00 |
| 15.07.2025 | 13,28 | 13,28 | 13,05 | 13,08 | -1,13% | 51,00 |
| 14.07.2025 | 12,97 | 13,26 | 12,93 | 13,23 | 1,22% | 78,00 |
| 11.07.2025 | 13,09 | 13,13 | 12,98 | 13,07 | -0,38% | 30,00 |
| 10.07.2025 | 13,26 | 13,26 | 13,04 | 13,12 | -1,13% | 287,00 |
| 09.07.2025 | 13,29 | 13,35 | 13,19 | 13,27 | -0,38% | 172,00 |
| 08.07.2025 | 12,74 | 13,39 | 12,74 | 13,32 | 4,96% | 1.457,00 |
| 07.07.2025 | 12,88 | 12,92 | 12,69 | 12,69 | -1,01% | 45,00 |
| 04.07.2025 | 12,98 | 13,02 | 12,71 | 12,82 | -1,76% | 1.434,00 |
| 03.07.2025 | 13,14 | 13,20 | 13,04 | 13,05 | -0,68% | 46,00 |
| 02.07.2025 | 13,15 | 13,21 | 13,06 | 13,14 | 0,31% | 901,00 |
| 01.07.2025 | 13,16 | 13,17 | 13,01 | 13,10 | -0,53% | 13,00 |
| 30.06.2025 | 13,04 | 13,17 | 12,98 | 13,17 | 1,07% | 513,00 |
| 27.06.2025 | 12,80 | 13,06 | 12,80 | 13,03 | 1,96% | 451,00 |
| 26.06.2025 | 12,57 | 12,90 | 12,57 | 12,78 | 1,67% | 2.450,00 |
| 25.06.2025 | 12,54 | 12,58 | 12,51 | 12,57 | 0,00% | 310,00 |
| 24.06.2025 | 12,72 | 12,76 | 12,48 | 12,57 | 0,00% | 8,00 |
| 23.06.2025 | 12,16 | 12,57 | 12,15 | 12,57 | 3,03% | 3.128,00 |
| 20.06.2025 | 12,29 | 12,30 | 12,13 | 12,20 | 0,16% | 15,00 |
| 19.06.2025 | 12,09 | 12,23 | 12,07 | 12,18 | 0,16% | 23,00 |
| 18.06.2025 | 12,16 | 12,26 | 12,09 | 12,16 | 0,16% | 4,00 |
| 17.06.2025 | 12,17 | 12,23 | 12,12 | 12,14 | -0,49% | 4,00 |
| 16.06.2025 | 12,18 | 12,30 | 12,12 | 12,20 | 0,58% | 639,00 |
| 13.06.2025 | 12,05 | 12,26 | 12,01 | 12,13 | -0,41% | 272,00 |
| 12.06.2025 | 12,15 | 12,29 | 12,13 | 12,18 | -0,25% | 14,00 |
| 11.06.2025 | 12,19 | 12,29 | 12,17 | 12,21 | 0,08% | 409,00 |
| 10.06.2025 | 12,27 | 12,32 | 12,16 | 12,20 | -0,33% | 32,00 |
| 09.06.2025 | 12,30 | 12,37 | 12,24 | 12,24 | -0,16% | 164,00 |
| 06.06.2025 | 12,57 | 12,57 | 12,24 | 12,26 | -2,08% | 327,00 |
| 05.06.2025 | 12,49 | 12,60 | 12,43 | 12,52 | 0,16% | 9,00 |
| 04.06.2025 | 12,59 | 12,63 | 12,48 | 12,50 | -0,48% | 71,00 |
| 03.06.2025 | 12,43 | 12,57 | 12,40 | 12,56 | 0,80% | 518,00 |
| 02.06.2025 | 12,43 | 12,51 | 12,29 | 12,46 | -0,32% | 316,00 |
| 30.05.2025 | 12,50 | 12,54 | 12,36 | 12,50 | 0,24% | 261,00 |
| 29.05.2025 | 12,77 | 12,77 | 12,43 | 12,47 | -1,19% | 580,00 |
| 28.05.2025 | 12,77 | 12,82 | 12,60 | 12,62 | -1,48% | 20,00 |