12,970€
0,78%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 12,97 | 13,01 | 12,79 | 12,81 | -1,46% | 31,00 |
| 26.05.2025 | 13,07 | 13,11 | 12,94 | 13,00 | 0,78% | 30,00 |
| 23.05.2025 | 13,01 | 13,05 | 12,79 | 12,90 | -1,07% | 82,00 |
| 22.05.2025 | 12,95 | 13,08 | 12,87 | 13,04 | 0,93% | 98,00 |
| 21.05.2025 | 12,98 | 13,04 | 12,89 | 12,92 | -0,84% | 10,00 |
| 20.05.2025 | 12,91 | 13,08 | 12,86 | 13,03 | 0,62% | 16,00 |
| 19.05.2025 | 13,10 | 13,14 | 12,86 | 12,95 | -1,52% | 18,00 |
| 16.05.2025 | 13,10 | 13,18 | 13,04 | 13,15 | 0,54% | 670,00 |
| 15.05.2025 | 12,72 | 13,10 | 12,72 | 13,08 | 2,19% | 763,00 |
| 14.05.2025 | 12,68 | 12,85 | 12,65 | 12,80 | 0,87% | 1.033,00 |
| 13.05.2025 | 12,55 | 12,74 | 12,53 | 12,69 | 0,71% | 159,00 |
| 12.05.2025 | 12,49 | 12,62 | 12,41 | 12,60 | 1,78% | 3.205,00 |
| 09.05.2025 | 12,31 | 12,45 | 12,28 | 12,38 | 0,81% | 916,00 |
| 08.05.2025 | 12,26 | 12,36 | 12,16 | 12,28 | 0,41% | 792,00 |
| 07.05.2025 | 12,43 | 12,45 | 12,13 | 12,23 | -1,37% | 947,00 |
| 06.05.2025 | 12,31 | 12,48 | 12,19 | 12,40 | 0,49% | 3.437,00 |
| 05.05.2025 | 12,79 | 12,84 | 12,30 | 12,34 | -11,73% | 2.791,00 |
| 02.05.2025 | 13,95 | 14,02 | 13,73 | 13,98 | 0,79% | 10.069,00 |
| 30.04.2025 | 13,84 | 13,93 | 13,71 | 13,87 | -0,07% | 1.931,00 |
| 29.04.2025 | 14,01 | 14,05 | 13,34 | 13,88 | -1,00% | 2.313,00 |
| 28.04.2025 | 14,14 | 14,14 | 13,94 | 14,02 | -0,50% | 711,00 |
| 25.04.2025 | 13,91 | 14,09 | 13,88 | 14,09 | 1,37% | 1.511,00 |
| 24.04.2025 | 13,72 | 13,91 | 13,70 | 13,90 | 1,02% | 441,00 |
| 23.04.2025 | 14,17 | 14,22 | 13,69 | 13,76 | -1,99% | 3.073,00 |
| 22.04.2025 | 13,88 | 14,08 | 13,74 | 14,04 | 3,16% | 3.686,00 |
| 17.04.2025 | 13,65 | 13,74 | 13,54 | 13,61 | 0,74% | 93,00 |
| 16.04.2025 | 13,35 | 13,72 | 13,33 | 13,51 | -0,30% | 1.111,00 |
| 15.04.2025 | 13,28 | 13,61 | 13,26 | 13,55 | 1,96% | 34,00 |
| 14.04.2025 | 13,42 | 13,50 | 13,16 | 13,29 | -0,75% | 37,00 |
| 11.04.2025 | 13,25 | 13,49 | 13,00 | 13,39 | 1,75% | 775,00 |
| 10.04.2025 | 14,18 | 14,20 | 12,88 | 13,16 | -7,78% | 2.578,00 |
| 09.04.2025 | 12,49 | 14,39 | 12,47 | 14,27 | 13,43% | 753,00 |
| 08.04.2025 | 12,99 | 13,16 | 12,40 | 12,58 | -1,10% | 1.417,00 |
| 07.04.2025 | 12,55 | 12,95 | 12,24 | 12,72 | -1,55% | 1.248,00 |
| 04.04.2025 | 13,65 | 13,67 | 12,80 | 12,92 | -5,35% | 1.753,00 |
| 03.04.2025 | 13,63 | 13,98 | 13,63 | 13,65 | -2,36% | - |
| 02.04.2025 | 14,02 | 14,03 | 13,91 | 13,98 | -0,29% | 497,00 |
| 01.04.2025 | 13,94 | 14,13 | 13,92 | 14,02 | 0,50% | 407,00 |
| 31.03.2025 | 13,99 | 14,06 | 13,83 | 13,95 | -1,06% | 40,00 |
| 28.03.2025 | 14,10 | 14,20 | 14,08 | 14,10 | -0,56% | 262,00 |
| 27.03.2025 | 14,12 | 14,32 | 14,06 | 14,18 | 0,21% | 1.408,00 |
| 26.03.2025 | 13,98 | 14,45 | 13,98 | 14,15 | 1,14% | 4.297,00 |
| 25.03.2025 | 13,73 | 13,99 | 13,73 | 13,99 | 1,67% | 317,00 |
| 24.03.2025 | 14,02 | 14,03 | 13,72 | 13,76 | -1,08% | 24,00 |
| 21.03.2025 | 13,72 | 13,91 | 13,68 | 13,91 | 1,24% | 48,00 |
| 20.03.2025 | 13,70 | 13,83 | 13,45 | 13,74 | -0,07% | 30,00 |
| 19.03.2025 | 13,52 | 13,79 | 13,45 | 13,75 | 1,70% | 665,00 |