11,620€
-0,34%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.01.2026 | 12,01 | 12,06 | 11,81 | 11,86 | 1,11% | 959,00 |
| 14.01.2026 | 11,60 | 11,82 | 11,60 | 11,73 | 0,69% | 4.993,00 |
| 13.01.2026 | 12,02 | 12,32 | 11,61 | 11,65 | -2,18% | 5.156,00 |
| 12.01.2026 | 11,92 | 11,95 | 11,91 | 11,91 | -0,08% | 1,00 |
| 08.01.2026 | 12,03 | 12,07 | 11,88 | 11,92 | -1,24% | 3.311,00 |
| 07.01.2026 | 12,07 | 12,11 | 11,99 | 12,07 | 0,00% | 284,00 |
| 06.01.2026 | 12,07 | 12,09 | 12,07 | 12,07 | 0,00% | - |
| 05.01.2026 | 12,11 | 12,13 | 11,95 | 12,07 | 0,08% | - |
| 02.01.2026 | 12,30 | 12,30 | 12,04 | 12,06 | 0,00% | 105,00 |
| 30.12.2025 | 12,05 | 12,07 | 12,05 | 12,06 | 0,00% | - |
| 29.12.2025 | 11,99 | 12,10 | 11,88 | 12,06 | 0,58% | 506,00 |
| 23.12.2025 | 12,00 | 12,00 | 11,97 | 11,99 | 1,18% | 20,00 |
| 22.12.2025 | 11,94 | 11,95 | 11,83 | 11,85 | -0,59% | 161,00 |
| 19.12.2025 | 12,09 | 12,12 | 11,91 | 11,92 | 0,25% | 112,00 |
| 18.12.2025 | 11,91 | 11,91 | 11,89 | 11,89 | 0,34% | - |
| 17.12.2025 | 11,91 | 11,94 | 11,85 | 11,85 | -0,34% | 5,00 |
| 16.12.2025 | 11,69 | 11,93 | 11,65 | 11,89 | 1,62% | 501,00 |
| 15.12.2025 | 11,73 | 11,76 | 11,66 | 11,70 | 0,00% | 381,00 |
| 12.12.2025 | 11,68 | 11,77 | 11,65 | 11,70 | 0,78% | 1.039,00 |
| 11.12.2025 | 11,69 | 11,73 | 11,59 | 11,61 | -1,53% | 3.833,00 |
| 10.12.2025 | 12,00 | 12,00 | 11,55 | 11,79 | -5,00% | 3.912,00 |
| 09.12.2025 | 12,41 | 12,43 | 12,41 | 12,41 | 0,16% | - |
| 08.12.2025 | 12,54 | 12,56 | 12,33 | 12,39 | -1,20% | 6,00 |
| 05.12.2025 | 12,45 | 12,60 | 12,42 | 12,54 | 1,21% | 1.198,00 |
| 04.12.2025 | 12,38 | 12,41 | 12,38 | 12,39 | -0,64% | 3,00 |
| 03.12.2025 | 12,49 | 12,49 | 12,47 | 12,47 | 0,16% | - |
| 02.12.2025 | 12,47 | 12,50 | 12,45 | 12,45 | -0,16% | 114,00 |
| 01.12.2025 | 12,46 | 12,49 | 12,45 | 12,47 | -0,56% | 1,00 |
| 28.11.2025 | 12,44 | 12,58 | 12,42 | 12,54 | 1,70% | 703,00 |
| 27.11.2025 | 12,39 | 12,46 | 12,33 | 12,33 | -0,80% | 8,00 |
| 26.11.2025 | 12,43 | 12,43 | 12,41 | 12,43 | 0,65% | - |
| 25.11.2025 | 12,39 | 12,39 | 12,24 | 12,35 | -0,16% | 23,00 |
| 24.11.2025 | 12,46 | 12,55 | 12,27 | 12,37 | -0,24% | 1.220,00 |
| 21.11.2025 | 12,01 | 12,42 | 11,97 | 12,40 | 3,16% | 1.280,00 |
| 20.11.2025 | 12,19 | 12,23 | 11,98 | 12,02 | -0,58% | 114,00 |
| 19.11.2025 | 11,99 | 12,14 | 11,92 | 12,09 | 0,75% | 214,00 |
| 18.11.2025 | 11,98 | 12,02 | 11,96 | 12,00 | -0,58% | - |
| 17.11.2025 | 12,04 | 12,24 | 12,04 | 12,07 | -0,08% | 600,00 |
| 14.11.2025 | 12,07 | 12,15 | 11,92 | 12,08 | 0,17% | 314,00 |
| 13.11.2025 | 12,14 | 12,22 | 12,06 | 12,06 | -0,33% | 1.565,00 |
| 12.11.2025 | 12,18 | 12,25 | 12,08 | 12,10 | -0,41% | 10,00 |
| 11.11.2025 | 12,11 | 12,19 | 12,08 | 12,15 | 0,33% | 4,00 |
| 10.11.2025 | 12,18 | 12,22 | 12,08 | 12,11 | 1,25% | 11,00 |
| 07.11.2025 | 11,96 | 11,96 | 11,94 | 11,96 | 0,00% | - |
| 06.11.2025 | 11,89 | 12,01 | 11,85 | 11,96 | 1,10% | 478,00 |
| 05.11.2025 | 11,71 | 11,92 | 11,69 | 11,83 | 0,77% | - |
| 04.11.2025 | 11,84 | 11,87 | 11,74 | 11,74 | -2,57% | 6,00 |
| 03.11.2025 | 11,97 | 12,16 | 11,97 | 12,05 | 0,75% | 77,00 |
| 31.10.2025 | 12,19 | 12,23 | 11,92 | 11,96 | -1,97% | 969,00 |
| 30.10.2025 | 12,14 | 12,24 | 12,06 | 12,20 | 0,91% | 520,00 |
| 29.10.2025 | 11,68 | 12,33 | 11,68 | 12,09 | 3,60% | 485,00 |
| 28.10.2025 | 12,15 | 12,19 | 11,65 | 11,67 | -3,39% | 256,00 |
| 24.10.2025 | 12,31 | 12,33 | 12,06 | 12,08 | -1,47% | 322,00 |
| 23.10.2025 | 12,27 | 12,29 | 12,19 | 12,26 | 0,00% | - |
| 22.10.2025 | 12,15 | 12,28 | 12,14 | 12,26 | 0,33% | 384,00 |
| 21.10.2025 | 12,33 | 12,37 | 12,20 | 12,22 | -1,21% | 41,00 |
| 20.10.2025 | 12,41 | 12,43 | 12,16 | 12,37 | 1,81% | 3.275,00 |
| 17.10.2025 | 12,12 | 12,17 | 12,12 | 12,15 | -1,14% | 9,00 |
| 16.10.2025 | 12,28 | 12,29 | 12,27 | 12,29 | -0,32% | - |
| 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 |