10,710€
-0,28%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 10,73 | 10,82 | 10,64 | 10,67 | -0,65% | 2.043,00 |
| 30.09.2026 | 11,10 | 11,12 | 10,73 | 10,74 | -2,81% | 1.368,00 |
| 29.09.2026 | 11,13 | 11,17 | 11,03 | 11,05 | -0,54% | 4.202,00 |
| 28.09.2026 | 11,20 | 11,26 | 11,07 | 11,11 | -1,24% | 347,00 |
| 25.09.2026 | 11,27 | 11,27 | 11,25 | 11,25 | 0,72% | - |
| 23.09.2026 | 11,24 | 11,28 | 11,09 | 11,17 | -0,71% | 1.796,00 |
| 22.09.2026 | 11,47 | 11,49 | 11,19 | 11,25 | -2,17% | 3.455,00 |
| 21.09.2026 | 11,53 | 11,54 | 11,39 | 11,50 | 0,70% | 1.465,00 |
| 18.09.2026 | 11,48 | 11,50 | 11,37 | 11,42 | -0,61% | 1.265,00 |
| 17.09.2026 | 11,66 | 11,68 | 11,48 | 11,49 | -0,95% | 1.364,00 |
| 16.09.2026 | 11,77 | 11,79 | 11,59 | 11,60 | -1,28% | 1.659,00 |
| 15.09.2026 | 11,79 | 11,79 | 11,75 | 11,75 | 0,17% | - |
| 14.09.2026 | 11,74 | 11,88 | 11,68 | 11,73 | -0,34% | 2.565,00 |
| 11.09.2026 | 11,70 | 11,80 | 11,62 | 11,77 | 0,94% | - |
| 10.09.2026 | 11,65 | 11,72 | 11,59 | 11,66 | 0,17% | 1.210,00 |
| 09.09.2026 | 11,67 | 11,76 | 11,63 | 11,64 | -0,68% | 1.041,00 |
| 08.09.2026 | 11,80 | 11,86 | 11,70 | 11,72 | -1,10% | 2.670,00 |
| 07.09.2026 | 12,10 | 12,10 | 11,84 | 11,85 | -1,99% | 190,00 |
| 04.09.2026 | 12,20 | 12,23 | 12,00 | 12,09 | 0,00% | - |
| 03.09.2026 | 12,10 | 12,10 | 12,08 | 12,09 | 1,51% | - |
| 02.09.2026 | 11,93 | 11,95 | 11,83 | 11,91 | -0,08% | 497,00 |
| 01.09.2026 | 11,97 | 12,04 | 11,87 | 11,92 | -0,25% | - |
| 31.08.2026 | 12,00 | 12,07 | 11,95 | 11,95 | -0,42% | 43,00 |
| 28.08.2026 | 12,00 | 12,07 | 11,87 | 12,00 | -0,83% | 1.369,00 |
| 27.08.2026 | 12,10 | 12,12 | 12,10 | 12,10 | 0,25% | - |
| 26.08.2026 | 12,12 | 12,23 | 12,06 | 12,07 | -0,33% | 849,00 |
| 25.08.2026 | 12,01 | 12,12 | 11,97 | 12,11 | 0,41% | 234,00 |
| 24.08.2026 | 11,96 | 12,07 | 11,91 | 12,06 | 0,50% | 23,00 |
| 21.08.2026 | 12,01 | 12,02 | 11,88 | 12,00 | 0,33% | 206,00 |
| 20.08.2026 | 12,00 | 12,03 | 11,93 | 11,96 | -0,33% | 188,00 |
| 19.08.2026 | 11,95 | 12,03 | 11,95 | 12,00 | 0,17% | 4,00 |
| 18.08.2026 | 11,85 | 12,00 | 11,79 | 11,98 | -0,91% | 726,00 |
| 17.08.2026 | 12,14 | 12,14 | 12,09 | 12,09 | 0,17% | 1,00 |
| 14.08.2026 | 12,09 | 12,16 | 12,03 | 12,07 | -0,17% | 6.208,00 |
| 13.08.2026 | 12,09 | 12,12 | 11,95 | 12,09 | 1,17% | 225,00 |
| 12.08.2026 | 11,92 | 11,96 | 11,87 | 11,95 | 0,34% | 1,00 |
| 11.08.2026 | 11,98 | 12,02 | 11,90 | 11,91 | -0,50% | 489,00 |
| 10.08.2026 | 12,04 | 12,04 | 11,91 | 11,97 | -0,08% | 10.703,00 |
| 07.08.2026 | 12,07 | 12,10 | 11,98 | 11,98 | -0,42% | 2,00 |
| 06.08.2026 | 11,91 | 12,07 | 11,91 | 12,03 | 0,92% | - |
| 05.08.2026 | 11,89 | 12,03 | 11,84 | 11,92 | 0,68% | 40,00 |
| 04.08.2026 | 11,99 | 11,99 | 11,82 | 11,84 | -0,92% | 366,00 |
| 03.08.2026 | 12,19 | 12,22 | 11,90 | 11,95 | -1,32% | 22,00 |
| 31.07.2026 | 12,06 | 12,21 | 11,96 | 12,11 | 1,00% | 6,00 |
| 30.07.2026 | 12,11 | 12,13 | 11,95 | 11,99 | -0,83% | 237,00 |
| 29.07.2026 | 12,05 | 12,20 | 11,85 | 12,09 | -0,08% | 1.106,00 |
| 28.07.2026 | 12,05 | 12,18 | 11,92 | 12,10 | 0,17% | 332,00 |
| 27.07.2026 | 12,63 | 12,80 | 12,00 | 12,08 | 1,85% | 1.670,00 |
| 24.07.2026 | 11,75 | 11,91 | 11,61 | 11,86 | 0,00% | 777,00 |
| 23.07.2026 | 11,82 | 11,97 | 11,77 | 11,86 | -0,59% | 259,00 |
| 22.07.2026 | 11,99 | 12,16 | 11,66 | 11,93 | -1,32% | 430,00 |
| 21.07.2026 | 12,40 | 12,40 | 11,91 | 12,09 | -0,90% | 2,00 |
| 20.07.2026 | 11,89 | 12,29 | 11,84 | 12,20 | 2,35% | 1.983,00 |
| 17.07.2026 | 11,79 | 11,97 | 11,76 | 11,92 | 0,08% | 1.336,00 |
| 15.07.2026 | 11,86 | 11,92 | 11,73 | 11,91 | 0,25% | 461,00 |
| 14.07.2026 | 11,99 | 12,02 | 11,86 | 11,88 | -0,75% | 32,00 |
| 13.07.2026 | 12,03 | 12,20 | 11,96 | 11,97 | -1,24% | 224,00 |
| 10.07.2026 | 12,19 | 12,28 | 12,11 | 12,12 | -0,66% | 22,00 |
| 09.07.2026 | 12,27 | 12,28 | 12,12 | 12,20 | 0,00% | 22,00 |
| 08.07.2026 | 12,33 | 12,37 | 12,08 | 12,20 | -1,45% | 99,00 |
| 07.07.2026 | 12,41 | 12,52 | 12,23 | 12,38 | -0,96% | 5,00 |
| 06.07.2026 | 12,52 | 12,52 | 12,49 | 12,50 | 0,16% | 50,00 |
| 03.07.2026 | 12,43 | 12,50 | 12,36 | 12,48 | 1,30% | 20,00 |
| 02.07.2026 | 12,44 | 12,48 | 12,12 | 12,32 | 0,49% | 618,00 |
| 01.07.2026 | 12,02 | 12,28 | 11,90 | 12,26 | 2,08% | 37,00 |
| 30.06.2026 | 12,14 | 12,16 | 11,98 | 12,01 | -0,66% | 71,00 |
| 29.06.2026 | 11,98 | 12,11 | 11,92 | 12,09 | 2,72% | 8,00 |
| 25.06.2026 | 12,05 | 12,07 | 11,77 | 11,77 | -1,92% | - |
| 24.06.2026 | 12,21 | 12,23 | 11,87 | 12,00 | -1,72% | 334,00 |
| 23.06.2026 | 12,19 | 12,27 | 12,14 | 12,21 | -0,73% | 353,00 |
| 22.06.2026 | 12,52 | 12,59 | 12,28 | 12,30 | -2,15% | 494,00 |
| 19.06.2026 | 12,39 | 12,67 | 12,37 | 12,57 | -0,71% | 281,00 |
| 17.06.2026 | 12,59 | 12,75 | 12,58 | 12,66 | 0,24% | 2.838,00 |
| 16.06.2026 | 12,47 | 12,63 | 12,47 | 12,63 | 1,45% | 140,00 |
| 15.06.2026 | 12,67 | 12,71 | 12,41 | 12,45 | 0,16% | 64,00 |
| 12.06.2026 | 12,79 | 12,82 | 12,16 | 12,43 | -2,51% | 899,00 |
| 11.06.2026 | 12,61 | 12,75 | 12,50 | 12,75 | 1,59% | 6.316,00 |
| 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 |