12,590€
0,32%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 12,61 | 12,61 | 12,57 | 12,59 | 0,32% | - |
| 10.06.2026 | 12,77 | 12,77 | 12,52 | 12,55 | -0,55% | 922,00 |
| 09.06.2026 | 12,75 | 13,03 | 12,60 | 12,62 | 2,85% | 2.208,00 |
| 08.06.2026 | 11,36 | 12,36 | 11,33 | 12,27 | 7,44% | 8.905,00 |
| 05.06.2026 | 11,43 | 11,63 | 11,40 | 11,42 | 0,97% | 2.811,00 |
| 04.06.2026 | 11,30 | 11,31 | 11,28 | 11,31 | 0,00% | 3,00 |
| 03.06.2026 | 11,32 | 11,49 | 11,26 | 11,31 | -0,09% | 162,00 |
| 02.06.2026 | 11,58 | 11,63 | 11,31 | 11,32 | -2,33% | 614,00 |
| 01.06.2026 | 11,57 | 11,61 | 11,45 | 11,59 | 0,43% | 838,00 |
| 29.05.2026 | 11,50 | 11,65 | 11,50 | 11,54 | 0,35% | 5,00 |
| 28.05.2026 | 11,51 | 11,57 | 11,49 | 11,50 | -0,61% | - |
| 27.05.2026 | 11,42 | 11,60 | 11,37 | 11,57 | 1,85% | 203,00 |
| 26.05.2026 | 11,38 | 11,51 | 11,32 | 11,36 | -0,70% | 2.368,00 |
| 25.05.2026 | 11,72 | 11,72 | 11,43 | 11,44 | -0,35% | 241,00 |
| 22.05.2026 | 11,63 | 11,64 | 11,46 | 11,48 | 0,17% | 1.101,00 |
| 21.05.2026 | 11,43 | 11,48 | 11,39 | 11,46 | 0,17% | - |
| 20.05.2026 | 11,44 | 11,53 | 11,40 | 11,44 | -1,55% | 119,00 |
| 19.05.2026 | 11,61 | 11,68 | 11,58 | 11,62 | 1,31% | 6,00 |
| 18.05.2026 | 11,52 | 11,64 | 11,43 | 11,47 | -1,46% | 1.045,00 |
| 14.05.2026 | 11,42 | 11,65 | 11,38 | 11,64 | 2,56% | 11,00 |
| 13.05.2026 | 11,40 | 11,42 | 11,27 | 11,35 | -0,09% | 1.055,00 |
| 12.05.2026 | 11,43 | 11,45 | 11,18 | 11,36 | -1,13% | 319,00 |
| 08.05.2026 | 11,46 | 11,53 | 11,37 | 11,49 | -0,43% | 1.081,00 |
| 07.05.2026 | 11,53 | 11,58 | 11,49 | 11,54 | 0,17% | 884,00 |
| 06.05.2026 | 11,76 | 11,76 | 11,49 | 11,52 | -1,03% | 516,00 |
| 05.05.2026 | 11,63 | 11,67 | 11,52 | 11,64 | 0,26% | 600,00 |
| 04.05.2026 | 11,68 | 12,08 | 11,56 | 11,61 | -10,49% | 4.482,00 |
| 30.04.2026 | 12,71 | 12,97 | 12,67 | 12,97 | 1,33% | 4.635,00 |
| 29.04.2026 | 12,85 | 12,98 | 12,78 | 12,80 | -0,08% | 896,00 |
| 28.04.2026 | 12,74 | 13,00 | 12,74 | 12,81 | 1,34% | 2.511,00 |
| 27.04.2026 | 12,51 | 12,69 | 12,48 | 12,64 | 0,96% | 5,00 |
| 24.04.2026 | 12,67 | 12,73 | 12,52 | 12,52 | -0,79% | 16,00 |
| 23.04.2026 | 12,57 | 12,79 | 12,50 | 12,62 | -0,08% | 105,00 |
| 22.04.2026 | 12,71 | 12,76 | 12,58 | 12,63 | 0,00% | 423,00 |
| 21.04.2026 | 12,65 | 12,75 | 12,62 | 12,63 | 0,32% | 7,00 |
| 20.04.2026 | 12,50 | 12,69 | 12,42 | 12,59 | -0,47% | 448,00 |
| 17.04.2026 | 12,61 | 12,72 | 12,57 | 12,65 | 0,56% | 1.938,00 |
| 16.04.2026 | 12,52 | 12,68 | 12,50 | 12,58 | 1,04% | 2.288,00 |
| 15.04.2026 | 12,33 | 12,50 | 12,31 | 12,45 | 0,73% | 1.593,00 |
| 14.04.2026 | 12,17 | 12,42 | 12,12 | 12,36 | 1,64% | 972,00 |
| 13.04.2026 | 12,11 | 12,28 | 12,04 | 12,16 | -0,65% | 249,00 |
| 10.04.2026 | 12,18 | 12,35 | 12,14 | 12,24 | 0,66% | 127,00 |
| 09.04.2026 | 12,05 | 12,27 | 12,01 | 12,16 | 0,91% | 2.241,00 |
| 08.04.2026 | 12,42 | 12,51 | 11,94 | 12,05 | 0,58% | 1.901,00 |
| 07.04.2026 | 11,79 | 12,13 | 11,74 | 11,98 | 1,44% | 3.156,00 |
| 02.04.2026 | 11,53 | 11,84 | 11,51 | 11,81 | 0,60% | 2.379,00 |
| 01.04.2026 | 11,73 | 11,81 | 11,62 | 11,74 | 0,95% | 710,00 |
| 31.03.2026 | 11,65 | 11,71 | 11,48 | 11,63 | 0,43% | 1.021,00 |
| 30.03.2026 | 11,39 | 11,66 | 11,36 | 11,58 | 1,85% | 5.775,00 |
| 27.03.2026 | 11,42 | 11,48 | 11,36 | 11,37 | -0,61% | 3.272,00 |
| 26.03.2026 | 11,38 | 11,56 | 11,32 | 11,44 | 0,00% | 466,00 |
| 25.03.2026 | 11,59 | 11,63 | 11,40 | 11,44 | 0,97% | 7.457,00 |
| 24.03.2026 | 11,26 | 11,43 | 11,26 | 11,33 | -0,18% | 1.600,00 |
| 23.03.2026 | 11,04 | 11,47 | 11,02 | 11,35 | 1,79% | 376,00 |
| 20.03.2026 | 11,40 | 11,48 | 11,14 | 11,15 | -2,45% | 5.811,00 |
| 19.03.2026 | 11,24 | 11,47 | 11,22 | 11,43 | 1,69% | 6.554,00 |
| 18.03.2026 | 11,58 | 11,58 | 11,24 | 11,24 | -1,92% | 354,00 |
| 17.03.2026 | 11,49 | 11,59 | 11,44 | 11,46 | -1,12% | 236,00 |
| 16.03.2026 | 11,75 | 11,80 | 11,55 | 11,59 | -0,77% | 486,00 |
| 13.03.2026 | 11,40 | 11,78 | 11,31 | 11,68 | 2,73% | 1.196,00 |
| 12.03.2026 | 11,49 | 11,54 | 11,37 | 11,37 | -1,90% | 1,00 |
| 11.03.2026 | 11,59 | 11,64 | 11,47 | 11,59 | 0,35% | 400,00 |
| 10.03.2026 | 11,64 | 11,72 | 11,48 | 11,55 | -1,03% | 324,00 |
| 09.03.2026 | 11,24 | 11,72 | 11,20 | 11,67 | 0,86% | 878,00 |
| 06.03.2026 | 11,46 | 11,58 | 11,39 | 11,57 | 1,94% | 203,00 |
| 05.03.2026 | 11,34 | 11,51 | 11,30 | 11,35 | -0,96% | 1.738,00 |
| 04.03.2026 | 11,36 | 11,47 | 11,29 | 11,46 | 0,09% | 404,00 |
| 03.03.2026 | 11,46 | 11,52 | 11,31 | 11,45 | -1,72% | 1.841,00 |
| 02.03.2026 | 11,33 | 11,79 | 11,31 | 11,65 | 1,13% | 2.750,00 |
| 27.02.2026 | 11,53 | 11,63 | 11,44 | 11,52 | 1,68% | 1.409,00 |
| 26.02.2026 | 11,35 | 11,35 | 11,33 | 11,33 | -0,26% | - |
| 25.02.2026 | 11,42 | 11,50 | 11,34 | 11,36 | -0,70% | 1.659,00 |
| 24.02.2026 | 11,50 | 11,58 | 11,38 | 11,44 | -0,09% | 991,00 |
| 23.02.2026 | 11,55 | 11,65 | 11,39 | 11,45 | -1,29% | 583,00 |
| 20.02.2026 | 11,61 | 11,73 | 11,47 | 11,60 | 0,69% | 203,00 |
| 19.02.2026 | 11,42 | 11,64 | 11,40 | 11,52 | 1,05% | 1.347,00 |
| 18.02.2026 | 11,44 | 11,65 | 11,15 | 11,40 | -0,09% | 8.503,00 |
| 17.02.2026 | 11,18 | 11,43 | 11,14 | 11,41 | 1,69% | 188,00 |
| 16.02.2026 | 11,61 | 11,65 | 11,19 | 11,22 | -3,44% | 2.927,00 |
| 13.02.2026 | 11,88 | 11,92 | 11,59 | 11,62 | -4,13% | 793,00 |
| 12.02.2026 | 12,15 | 12,19 | 12,07 | 12,12 | 0,00% | 714,00 |
| 11.02.2026 | 12,23 | 12,26 | 12,05 | 12,12 | -1,22% | 14,00 |
| 10.02.2026 | 12,13 | 12,31 | 12,08 | 12,27 | 0,90% | 29,00 |
| 09.02.2026 | 12,16 | 12,16 | 12,00 | 12,16 | 0,75% | 508,00 |
| 06.02.2026 | 12,17 | 12,17 | 12,00 | 12,07 | -0,66% | 186,00 |
| 05.02.2026 | 12,20 | 12,20 | 12,07 | 12,15 | 1,59% | 686,00 |
| 04.02.2026 | 11,96 | 11,98 | 11,94 | 11,96 | 0,59% | - |
| 03.02.2026 | 12,26 | 12,31 | 11,86 | 11,89 | -2,94% | 1.200,00 |
| 02.02.2026 | 11,95 | 12,29 | 11,91 | 12,25 | 1,74% | 5.959,00 |
| 30.01.2026 | 12,17 | 12,22 | 11,97 | 12,04 | -1,63% | 1.346,00 |
| 29.01.2026 | 12,15 | 12,24 | 12,06 | 12,24 | 1,07% | 2.211,00 |
| 28.01.2026 | 12,11 | 12,14 | 11,95 | 12,11 | 0,75% | 87,00 |
| 27.01.2026 | 11,84 | 12,07 | 11,80 | 12,02 | 1,61% | 1.574,00 |
| 26.01.2026 | 11,75 | 11,92 | 11,72 | 11,83 | 1,37% | 746,00 |
| 23.01.2026 | 11,93 | 11,93 | 11,62 | 11,67 | -2,18% | 1.192,00 |
| 22.01.2026 | 11,87 | 11,94 | 11,79 | 11,93 | 0,85% | 52,00 |
| 21.01.2026 | 11,69 | 11,84 | 11,64 | 11,83 | 1,37% | 720,00 |
| 20.01.2026 | 11,68 | 11,71 | 11,61 | 11,67 | -0,34% | 775,00 |
| 19.01.2026 | 11,65 | 11,75 | 11,63 | 11,71 | -1,01% | 1.900,00 |
| 16.01.2026 | 11,90 | 11,91 | 11,81 | 11,83 | -0,25% | 11,00 |