2,106€
0,57%
Echtzeit-Aktienkurs MFE-MediaForEurope N.V.
Bid:
Ask:
Aktienkurse zur MFE-MediaForEurope N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,07 | 2,11 | 2,07 | 2,10 | 1,69% | - |
| 19.10.2026 | 2,14 | 2,14 | 2,05 | 2,07 | -3,00% | 600,00 |
| 16.10.2026 | 2,12 | 2,16 | 2,10 | 2,13 | 0,90% | - |
| 15.10.2026 | 2,06 | 2,11 | 2,06 | 2,11 | 2,52% | - |
| 14.10.2026 | 2,09 | 2,11 | 2,06 | 2,06 | -1,29% | - |
| 13.10.2026 | 2,08 | 2,11 | 2,08 | 2,09 | 0,24% | - |
| 12.10.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -2,25% | 4.500,00 |
| 09.10.2026 | 2,18 | 2,18 | 2,12 | 2,13 | -1,34% | 10.205,00 |
| 08.10.2026 | 2,19 | 2,19 | 2,14 | 2,16 | -1,50% | 13.270,00 |
| 07.10.2026 | 2,24 | 2,25 | 2,15 | 2,19 | -1,92% | 11.472,00 |
| 06.10.2026 | 2,17 | 2,27 | 2,17 | 2,24 | 3,14% | 6.376,00 |
| 05.10.2026 | 2,18 | 2,23 | 2,16 | 2,17 | -0,73% | - |
| 02.10.2026 | 2,22 | 2,22 | 2,15 | 2,18 | -1,40% | 22.000,00 |
| 01.10.2026 | 2,27 | 2,30 | 2,21 | 2,22 | -2,08% | 31.000,00 |
| 30.09.2026 | 2,31 | 2,36 | 2,26 | 2,26 | -1,78% | 25.100,00 |
| 29.09.2026 | 2,32 | 2,34 | 2,28 | 2,30 | -0,90% | 92.450,00 |
| 28.09.2026 | 2,34 | 2,38 | 2,29 | 2,32 | -1,02% | - |
| 25.09.2026 | 2,35 | 2,38 | 2,31 | 2,35 | 0,26% | 18.200,00 |
| 24.09.2026 | 2,30 | 2,36 | 2,29 | 2,34 | 1,43% | 33.780,00 |
| 23.09.2026 | 2,33 | 2,36 | 2,28 | 2,31 | -0,13% | 104.000,00 |
| 22.09.2026 | 2,36 | 2,38 | 2,31 | 2,31 | -2,32% | 17.565,00 |
| 21.09.2026 | 2,40 | 2,41 | 2,34 | 2,37 | -0,92% | 17.625,00 |
| 18.09.2026 | 2,37 | 2,41 | 2,35 | 2,39 | 0,59% | 64.500,00 |
| 17.09.2026 | 2,43 | 2,56 | 2,37 | 2,38 | -2,30% | - |
| 16.09.2026 | 2,51 | 2,51 | 2,41 | 2,43 | -2,88% | - |
| 15.09.2026 | 2,51 | 2,52 | 2,49 | 2,50 | -0,48% | - |
| 14.09.2026 | 2,50 | 2,54 | 2,49 | 2,52 | 0,40% | 2.268,00 |
| 11.09.2026 | 2,47 | 2,52 | 2,47 | 2,51 | 2,33% | - |
| 10.09.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -0,65% | 1.944,00 |
| 09.09.2026 | 2,46 | 2,47 | 2,43 | 2,46 | 0,20% | - |
| 08.09.2026 | 2,48 | 2,49 | 2,46 | 2,46 | -0,85% | - |
| 07.09.2026 | 2,49 | 2,50 | 2,46 | 2,48 | -0,44% | 11.600,00 |
| 04.09.2026 | 2,53 | 2,53 | 2,48 | 2,49 | -1,31% | 81.499,00 |
| 03.09.2026 | 2,49 | 2,54 | 2,45 | 2,52 | 1,45% | - |
| 02.09.2026 | 2,54 | 2,54 | 2,45 | 2,49 | -1,27% | 12.600,00 |
| 01.09.2026 | 2,58 | 2,58 | 2,49 | 2,52 | -2,06% | 205.850,00 |
| 31.08.2026 | 2,57 | 2,59 | 2,55 | 2,57 | 0,47% | - |
| 28.08.2026 | 2,54 | 2,57 | 2,50 | 2,56 | 0,59% | - |
| 27.08.2026 | 2,65 | 2,65 | 2,53 | 2,55 | -3,38% | - |
| 26.08.2026 | 2,65 | 2,66 | 2,61 | 2,64 | -0,26% | - |
| 25.08.2026 | 2,67 | 2,67 | 2,64 | 2,64 | -0,68% | - |
| 24.08.2026 | 2,65 | 2,68 | 2,64 | 2,66 | 0,76% | - |
| 21.08.2026 | 2,66 | 2,67 | 2,64 | 2,64 | -0,45% | 4.400,00 |
| 20.08.2026 | 2,67 | 2,68 | 2,65 | 2,65 | -0,60% | - |
| 19.08.2026 | 2,67 | 2,69 | 2,67 | 2,67 | -0,37% | - |
| 18.08.2026 | 2,64 | 2,69 | 2,64 | 2,68 | 0,94% | 66.600,00 |
| 17.08.2026 | 2,70 | 2,71 | 2,64 | 2,65 | -1,45% | - |
| 14.08.2026 | 2,69 | 2,72 | 2,68 | 2,69 | 0,19% | - |
| 13.08.2026 | 2,66 | 2,70 | 2,64 | 2,69 | 1,32% | 9.324,00 |
| 12.08.2026 | 2,66 | 2,71 | 2,59 | 2,65 | 0,15% | 24.800,00 |
| 11.08.2026 | 2,66 | 2,68 | 2,65 | 2,65 | -0,34% | - |
| 10.08.2026 | 2,70 | 2,71 | 2,66 | 2,66 | -1,74% | 30.000,00 |
| 07.08.2026 | 2,68 | 2,73 | 2,66 | 2,70 | 0,93% | 7.410,00 |
| 06.08.2026 | 2,60 | 2,71 | 2,60 | 2,68 | 1,17% | 159,00 |
| 05.08.2026 | 2,65 | 2,70 | 2,64 | 2,65 | 0,08% | 15.132,00 |
| 04.08.2026 | 2,67 | 2,69 | 2,65 | 2,65 | -0,68% | 114,00 |
| 03.08.2026 | 2,65 | 2,69 | 2,61 | 2,66 | 1,22% | 11.205,00 |
| 31.07.2026 | 2,60 | 2,64 | 2,57 | 2,63 | 1,62% | 8.075,00 |
| 30.07.2026 | 2,61 | 2,63 | 2,58 | 2,59 | -0,38% | - |
| 29.07.2026 | 2,65 | 2,68 | 2,60 | 2,60 | -2,00% | - |
| 28.07.2026 | 2,69 | 2,69 | 2,63 | 2,65 | -0,79% | - |
| 27.07.2026 | 2,60 | 2,70 | 2,60 | 2,67 | 3,28% | 26.714,00 |
| 24.07.2026 | 2,57 | 2,60 | 2,54 | 2,59 | 0,70% | 66.000,00 |
| 23.07.2026 | 2,61 | 2,63 | 2,56 | 2,57 | -1,87% | 108.000,00 |
| 22.07.2026 | 2,58 | 2,64 | 2,55 | 2,62 | 1,67% | 7.202,00 |
| 21.07.2026 | 2,56 | 2,58 | 2,50 | 2,58 | 1,50% | - |
| 20.07.2026 | 2,63 | 2,63 | 2,46 | 2,54 | -10,00% | 6.550,00 |
| 17.07.2026 | 2,80 | 2,86 | 2,80 | 2,82 | 0,11% | 36.800,00 |
| 16.07.2026 | 2,81 | 2,86 | 2,80 | 2,82 | 0,11% | 101.200,00 |
| 15.07.2026 | 2,83 | 2,84 | 2,79 | 2,82 | -0,21% | 7.800,00 |
| 14.07.2026 | 2,84 | 2,86 | 2,80 | 2,82 | -0,07% | 222.000,00 |
| 13.07.2026 | 2,77 | 2,86 | 2,76 | 2,82 | 0,97% | - |
| 10.07.2026 | 2,77 | 2,83 | 2,77 | 2,80 | 0,65% | - |
| 09.07.2026 | 2,81 | 2,82 | 2,76 | 2,78 | -0,50% | - |
| 08.07.2026 | 2,83 | 2,84 | 2,78 | 2,79 | -1,76% | - |
| 07.07.2026 | 2,90 | 2,93 | 2,83 | 2,84 | -2,44% | 192.000,00 |
| 06.07.2026 | 2,88 | 2,95 | 2,88 | 2,91 | 1,04% | - |
| 03.07.2026 | 2,92 | 2,92 | 2,87 | 2,88 | -0,79% | - |
| 02.07.2026 | 2,81 | 2,91 | 2,80 | 2,91 | 3,31% | - |
| 01.07.2026 | 2,83 | 2,83 | 2,75 | 2,81 | -0,39% | - |
| 30.06.2026 | 2,84 | 2,84 | 2,78 | 2,82 | -0,35% | - |
| 29.06.2026 | 2,85 | 2,86 | 2,81 | 2,83 | -0,18% | - |
| 26.06.2026 | 2,86 | 2,88 | 2,78 | 2,84 | -0,63% | - |
| 25.06.2026 | 2,88 | 2,89 | 2,84 | 2,86 | 0,11% | - |
| 24.06.2026 | 2,89 | 2,89 | 2,81 | 2,85 | -1,21% | - |
| 23.06.2026 | 3,01 | 3,02 | 2,88 | 2,89 | -4,18% | 1.113,00 |
| 22.06.2026 | 3,06 | 3,07 | 2,99 | 3,02 | -1,15% | - |
| 19.06.2026 | 3,02 | 3,09 | 3,01 | 3,05 | 1,26% | 1.300,00 |
| 18.06.2026 | 3,07 | 3,08 | 2,98 | 3,01 | -1,44% | - |
| 17.06.2026 | 3,04 | 3,08 | 3,03 | 3,06 | 0,76% | - |
| 16.06.2026 | 3,00 | 3,05 | 3,00 | 3,03 | 1,03% | - |
| 15.06.2026 | 3,02 | 3,07 | 3,00 | 3,00 | -0,73% | - |
| 12.06.2026 | 2,98 | 3,06 | 2,98 | 3,02 | 1,27% | - |
| 11.06.2026 | 2,99 | 3,02 | 2,86 | 2,99 | -0,10% | - |
| 10.06.2026 | 3,01 | 3,02 | 2,95 | 2,99 | -0,47% | 57.500,00 |
| 09.06.2026 | 2,98 | 3,02 | 2,96 | 3,00 | 0,67% | - |
| 08.06.2026 | 2,89 | 3,00 | 2,88 | 2,98 | 2,54% | - |
| 05.06.2026 | 2,90 | 2,97 | 2,90 | 2,91 | 0,52% | - |
| 04.06.2026 | 2,89 | 2,94 | 2,89 | 2,89 | -0,07% | - |
| 03.06.2026 | 2,95 | 2,97 | 2,89 | 2,90 | -1,93% | 51.729,00 |