13,420€
1,98%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,25 | 13,49 | 13,00 | 13,41 | 1,90% | 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 |
| 18.03.2025 | 13,57 | 13,65 | 13,46 | 13,52 | -0,29% | 132,00 |
| 17.03.2025 | 13,43 | 13,58 | 13,40 | 13,56 | 0,44% | 493,00 |
| 14.03.2025 | 13,33 | 13,52 | 13,31 | 13,50 | 1,66% | 246,00 |
| 13.03.2025 | 13,27 | 13,46 | 13,24 | 13,28 | 0,00% | 929,00 |
| 12.03.2025 | 13,27 | 13,32 | 13,09 | 13,28 | 0,23% | 112,00 |
| 11.03.2025 | 13,27 | 13,47 | 13,11 | 13,25 | 0,15% | 1.148,00 |
| 10.03.2025 | 13,29 | 13,50 | 13,11 | 13,23 | -0,60% | - |
| 07.03.2025 | 12,93 | 13,34 | 12,90 | 13,31 | 2,70% | 59,00 |
| 06.03.2025 | 13,07 | 13,11 | 12,85 | 12,96 | -0,38% | 129,00 |
| 05.03.2025 | 12,81 | 13,03 | 12,70 | 13,01 | 2,20% | 342,00 |
| 04.03.2025 | 12,79 | 12,86 | 12,56 | 12,73 | -0,47% | 2.603,00 |
| 03.03.2025 | 12,95 | 13,09 | 12,72 | 12,79 | -0,85% | 479,00 |
| 28.02.2025 | 12,67 | 12,95 | 12,67 | 12,90 | 1,10% | 707,00 |
| 27.02.2025 | 12,81 | 12,93 | 12,75 | 12,76 | 0,00% | 17,00 |
| 26.02.2025 | 12,99 | 13,00 | 12,72 | 12,76 | -1,16% | 1,00 |
| 25.02.2025 | 12,83 | 12,97 | 12,81 | 12,91 | 0,70% | 6,00 |
| 24.02.2025 | 12,85 | 12,95 | 12,78 | 12,82 | 0,94% | 352,00 |
| 21.02.2025 | 12,61 | 12,83 | 12,61 | 12,70 | 0,63% | 23,00 |
| 20.02.2025 | 12,61 | 12,75 | 12,56 | 12,62 | 0,16% | 285,00 |
| 19.02.2025 | 12,67 | 12,72 | 12,58 | 12,60 | -0,55% | 30,00 |
| 18.02.2025 | 12,59 | 12,75 | 12,45 | 12,67 | 0,48% | 3.024,00 |
| 17.02.2025 | 12,61 | 12,64 | 12,55 | 12,61 | 0,08% | 219,00 |
| 14.02.2025 | 12,55 | 12,80 | 12,53 | 12,60 | 0,64% | 17,00 |
| 13.02.2025 | 12,77 | 12,83 | 12,48 | 12,52 | -1,88% | 2.207,00 |
| 12.02.2025 | 12,99 | 13,15 | 12,22 | 12,76 | -1,85% | 238,00 |
| 11.02.2025 | 12,69 | 13,00 | 12,66 | 13,00 | 2,36% | 554,00 |
| 10.02.2025 | 12,63 | 12,76 | 12,61 | 12,70 | 0,95% | 55,00 |
| 07.02.2025 | 12,59 | 12,66 | 12,51 | 12,58 | 0,16% | 250,00 |
| 06.02.2025 | 12,65 | 12,74 | 12,53 | 12,56 | -0,63% | 61,00 |
| 05.02.2025 | 12,63 | 12,71 | 12,51 | 12,64 | -0,32% | 21,00 |
| 04.02.2025 | 12,53 | 12,71 | 12,49 | 12,68 | 1,44% | 3.949,00 |
| 03.02.2025 | 12,05 | 12,54 | 12,05 | 12,50 | 1,30% | 88,00 |
| 31.01.2025 | 12,25 | 12,44 | 12,20 | 12,34 | 0,65% | 137,00 |
| 30.01.2025 | 12,21 | 12,32 | 12,13 | 12,26 | 0,74% | 4,00 |
| 29.01.2025 | 12,41 | 12,41 | 12,14 | 12,17 | -1,22% | 93,00 |
| 28.01.2025 | 12,23 | 12,38 | 12,21 | 12,32 | 0,33% | 119,00 |
| 27.01.2025 | 11,89 | 12,30 | 11,87 | 12,28 | 2,16% | 766,00 |
| 24.01.2025 | 12,25 | 12,27 | 12,01 | 12,02 | -1,64% | 161,00 |
| 23.01.2025 | 12,19 | 12,26 | 12,17 | 12,22 | 0,16% | 21,00 |
| 22.01.2025 | 12,27 | 12,29 | 12,17 | 12,20 | -0,65% | 84,00 |
| 21.01.2025 | 12,05 | 12,31 | 12,03 | 12,28 | 1,66% | 6,00 |
| 20.01.2025 | 12,03 | 12,17 | 12,00 | 12,08 | 0,50% | 277,00 |
| 17.01.2025 | 12,03 | 12,06 | 11,94 | 12,02 | 0,17% | 1.980,00 |
| 16.01.2025 | 11,99 | 12,07 | 11,88 | 12,00 | 0,50% | 5.099,00 |
| 15.01.2025 | 11,71 | 11,98 | 11,71 | 11,94 | 1,79% | 21,00 |
| 14.01.2025 | 11,67 | 11,79 | 11,56 | 11,73 | 0,77% | 59,00 |
| 13.01.2025 | 11,48 | 11,64 | 11,44 | 11,64 | 1,04% | 17,00 |
| 10.01.2025 | 11,55 | 11,59 | 11,44 | 11,52 | -0,52% | 5,00 |
| 09.01.2025 | 11,41 | 11,60 | 11,37 | 11,58 | 1,22% | 153,00 |
| 08.01.2025 | 11,54 | 11,61 | 11,32 | 11,44 | -0,87% | 223,00 |
| 07.01.2025 | 11,45 | 11,70 | 11,43 | 11,54 | 0,79% | 807,00 |
| 06.01.2025 | 11,38 | 11,54 | 11,34 | 11,45 | 0,79% | 895,00 |
| 03.01.2025 | 11,31 | 11,39 | 11,28 | 11,36 | 0,71% | 1.863,00 |
| 02.01.2025 | 11,26 | 11,38 | 11,16 | 11,28 | 2,08% | 784,00 |
| 30.12.2024 | 11,12 | 11,19 | 11,05 | 11,05 | -0,81% | 530,00 |
| 27.12.2024 | 10,92 | 11,16 | 10,80 | 11,14 | 1,09% | 66,00 |
| 23.12.2024 | 10,96 | 11,02 | 10,88 | 11,02 | 0,64% | 50,00 |
| 20.12.2024 | 10,94 | 11,01 | 10,81 | 10,95 | -0,36% | 23,00 |
| 19.12.2024 | 10,92 | 11,08 | 10,88 | 10,99 | 0,55% | 105,00 |
| 18.12.2024 | 10,99 | 11,14 | 10,91 | 10,93 | -0,46% | 64,00 |
| 17.12.2024 | 10,84 | 11,05 | 10,83 | 10,98 | 1,01% | 8.422,00 |
| 16.12.2024 | 11,21 | 11,22 | 10,85 | 10,87 | -3,12% | 305,00 |
| 13.12.2024 | 11,11 | 11,24 | 11,11 | 11,22 | 0,90% | 1.885,00 |
| 12.12.2024 | 11,12 | 11,17 | 11,02 | 11,12 | -0,18% | 666,00 |
| 11.12.2024 | 11,01 | 11,17 | 10,98 | 11,14 | 1,27% | 1.314,00 |
| 10.12.2024 | 11,03 | 11,07 | 10,98 | 11,00 | -0,45% | 47,00 |
| 09.12.2024 | 10,94 | 11,10 | 10,92 | 11,05 | 0,91% | 47,00 |
| 06.12.2024 | 10,79 | 10,99 | 10,79 | 10,95 | 1,39% | 150,00 |
| 05.12.2024 | 10,60 | 10,83 | 10,60 | 10,80 | 1,89% | 147,00 |
| 04.12.2024 | 10,51 | 10,70 | 10,49 | 10,60 | 0,86% | 518,00 |
| 03.12.2024 | 10,50 | 10,59 | 10,48 | 10,51 | 0,00% | 2.502,00 |
| 02.12.2024 | 10,79 | 10,81 | 10,49 | 10,51 | -3,22% | 507,00 |
| 29.11.2024 | 10,76 | 10,92 | 10,74 | 10,86 | 0,65% | 415,00 |
| 28.11.2024 | 10,83 | 10,83 | 10,75 | 10,79 | 0,09% | - |
| 27.11.2024 | 10,82 | 10,86 | 10,65 | 10,78 | -0,46% | 509,00 |
| 26.11.2024 | 10,96 | 11,00 | 10,80 | 10,83 | -1,63% | 661,00 |
| 25.11.2024 | 10,98 | 11,04 | 10,84 | 11,01 | 0,73% | 167,00 |
| 22.11.2024 | 10,91 | 10,98 | 10,75 | 10,93 | 0,18% | 6,00 |
| 21.11.2024 | 10,94 | 10,96 | 10,82 | 10,91 | -0,37% | - |
| 20.11.2024 | 11,03 | 11,05 | 10,85 | 10,95 | -0,09% | 20,00 |
| 19.11.2024 | 10,94 | 10,99 | 10,73 | 10,96 | 0,46% | 659,00 |
| 18.11.2024 | 10,99 | 11,00 | 10,90 | 10,91 | -0,46% | 3.765,00 |