2,099€
-0,05%
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 | 2,10 | 2,12 | 2,06 | 2,10 | 0,77% | 13.716,00 |
| 19.10.2026 | 2,15 | 2,15 | 2,05 | 2,08 | -4,23% | 74.280,00 |
| 16.10.2026 | 2,15 | 2,18 | 2,13 | 2,18 | 2,35% | 15.188,00 |
| 15.10.2026 | 2,09 | 2,13 | 2,08 | 2,13 | 1,63% | 32.028,00 |
| 14.10.2026 | 2,10 | 2,12 | 2,09 | 2,09 | -0,38% | 21.407,00 |
| 13.10.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -0,28% | 26.800,00 |
| 12.10.2026 | 2,14 | 2,14 | 2,10 | 2,11 | -1,59% | 23.067,00 |
| 09.10.2026 | 2,16 | 2,19 | 2,12 | 2,14 | -3,25% | 29.704,00 |
| 08.10.2026 | 2,18 | 2,28 | 2,12 | 2,21 | 1,56% | 25.489,00 |
| 07.10.2026 | 2,29 | 2,29 | 2,18 | 2,18 | -3,63% | 19.000,00 |
| 06.10.2026 | 2,25 | 2,29 | 2,20 | 2,26 | 2,36% | 8.609,00 |
| 05.10.2026 | 2,21 | 2,23 | 2,19 | 2,21 | 0,09% | 19.530,00 |
| 02.10.2026 | 2,21 | 2,24 | 2,12 | 2,21 | -1,78% | 83.731,00 |
| 01.10.2026 | 2,28 | 2,29 | 2,21 | 2,25 | -1,49% | 41.245,00 |
| 30.09.2026 | 2,32 | 2,33 | 2,27 | 2,28 | -0,96% | 18.981,00 |
| 29.09.2026 | 2,31 | 2,32 | 2,29 | 2,30 | -0,86% | 17.569,00 |
| 28.09.2026 | 2,36 | 2,36 | 2,30 | 2,32 | -1,48% | 21.787,00 |
| 25.09.2026 | 2,36 | 2,38 | 2,31 | 2,36 | -0,30% | - |
| 24.09.2026 | 2,30 | 2,37 | 2,23 | 2,36 | 0,34% | 73.573,00 |
| 23.09.2026 | 2,34 | 2,36 | 2,27 | 2,36 | 1,20% | 75.927,00 |
| 22.09.2026 | 2,38 | 2,39 | 2,29 | 2,33 | -1,10% | 64.350,00 |
| 21.09.2026 | 2,51 | 2,51 | 2,35 | 2,35 | -2,81% | 55.431,00 |
| 18.09.2026 | 2,42 | 2,46 | 2,38 | 2,42 | -1,78% | 125.966,00 |
| 17.09.2026 | 2,47 | 2,57 | 2,42 | 2,47 | -1,91% | 138.974,00 |
| 16.09.2026 | 2,53 | 2,53 | 2,46 | 2,51 | -1,10% | 9.584,00 |
| 15.09.2026 | 2,48 | 2,57 | 2,48 | 2,54 | 1,68% | 8.011,00 |
| 14.09.2026 | 2,61 | 2,61 | 2,49 | 2,50 | -1,96% | 6.444,00 |
| 11.09.2026 | 2,46 | 2,55 | 2,46 | 2,55 | 3,16% | 10.166,00 |
| 10.09.2026 | 2,51 | 2,52 | 2,47 | 2,47 | 0,49% | 6.209,00 |
| 09.09.2026 | 2,45 | 2,54 | 2,42 | 2,46 | -1,99% | 23.513,00 |
| 08.09.2026 | 2,50 | 2,54 | 2,50 | 2,51 | 1,78% | 7.600,00 |
| 07.09.2026 | 2,45 | 2,53 | 2,45 | 2,47 | -2,84% | 8.704,00 |
| 04.09.2026 | 2,50 | 2,55 | 2,49 | 2,54 | 0,32% | 9.500,00 |
| 03.09.2026 | 2,50 | 2,54 | 2,45 | 2,53 | 0,40% | - |
| 02.09.2026 | 2,51 | 2,56 | 2,46 | 2,52 | -0,16% | 21.578,00 |
| 01.09.2026 | 2,55 | 2,59 | 2,52 | 2,52 | -2,92% | 2.498,00 |
| 31.08.2026 | 2,64 | 2,64 | 2,55 | 2,60 | 2,36% | 6.339,00 |
| 28.08.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -1,55% | 26.633,00 |
| 27.08.2026 | 2,64 | 2,65 | 2,58 | 2,58 | -2,64% | 28.297,00 |
| 26.08.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -1,63% | 2.076,00 |
| 25.08.2026 | 2,65 | 2,69 | 2,65 | 2,69 | 0,15% | 1.845,00 |
| 24.08.2026 | 2,69 | 2,70 | 2,64 | 2,69 | 1,74% | 7.935,00 |
| 21.08.2026 | 2,66 | 2,70 | 2,64 | 2,64 | -0,68% | 12.043,00 |
| 20.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 215,00 |
| 19.08.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -0,52% | 2.987,00 |
| 18.08.2026 | 2,69 | 2,74 | 2,67 | 2,68 | -2,26% | 31.602,00 |
| 17.08.2026 | 2,65 | 2,74 | 2,65 | 2,74 | 2,55% | 19.739,00 |
| 14.08.2026 | 2,74 | 2,74 | 2,65 | 2,67 | -2,91% | 16.670,00 |
| 13.08.2026 | 2,63 | 2,75 | 2,63 | 2,75 | 2,84% | 25.045,00 |
| 12.08.2026 | 2,66 | 2,68 | 2,61 | 2,67 | 0,45% | 31.004,00 |
| 11.08.2026 | 2,72 | 2,72 | 2,66 | 2,66 | -2,28% | 3.306,00 |
| 10.08.2026 | 2,74 | 2,77 | 2,67 | 2,72 | 0,15% | 41.725,00 |
| 07.08.2026 | 2,62 | 2,72 | 2,62 | 2,72 | 3,58% | 39.530,00 |
| 06.08.2026 | 2,66 | 2,68 | 2,63 | 2,63 | 0,08% | 8.444,00 |
| 05.08.2026 | 2,65 | 2,70 | 2,61 | 2,62 | 0,31% | 20.234,00 |
| 04.08.2026 | 2,71 | 2,71 | 2,62 | 2,62 | -0,38% | 12.150,00 |
| 03.08.2026 | 2,65 | 2,65 | 2,60 | 2,63 | 1,08% | 15.389,00 |
| 31.07.2026 | 2,60 | 2,60 | 2,59 | 2,60 | -0,08% | 12.819,00 |
| 30.07.2026 | 2,62 | 2,65 | 2,59 | 2,60 | -0,23% | 23.430,00 |
| 29.07.2026 | 2,62 | 2,65 | 2,61 | 2,61 | -1,66% | 5.118,00 |
| 28.07.2026 | 2,63 | 2,66 | 2,61 | 2,65 | 1,22% | 140.750,00 |
| 27.07.2026 | 2,67 | 2,69 | 2,61 | 2,62 | 1,08% | 104.614,00 |
| 24.07.2026 | 2,62 | 2,62 | 2,55 | 2,59 | 0,78% | 41.900,00 |
| 23.07.2026 | 2,64 | 2,64 | 2,55 | 2,57 | -0,77% | 59.750,00 |
| 22.07.2026 | 2,58 | 2,71 | 2,55 | 2,59 | 0,62% | 164.749,00 |
| 21.07.2026 | 2,56 | 2,59 | 2,52 | 2,57 | 0,23% | 68.815,00 |
| 20.07.2026 | 2,56 | 2,60 | 2,49 | 2,57 | -9,07% | 195.619,00 |
| 17.07.2026 | 2,94 | 3,05 | 2,82 | 2,82 | -2,49% | 363.948,00 |
| 16.07.2026 | 2,87 | 2,90 | 2,86 | 2,90 | 1,97% | 91.100,00 |
| 15.07.2026 | 2,94 | 2,94 | 2,82 | 2,84 | -1,59% | 513.838,00 |
| 14.07.2026 | 2,85 | 2,89 | 2,82 | 2,89 | 0,21% | 56.013,00 |
| 13.07.2026 | 2,83 | 2,89 | 2,79 | 2,88 | 0,70% | 47.787,00 |
| 10.07.2026 | 2,88 | 2,89 | 2,83 | 2,86 | 0,49% | 57.236,00 |
| 09.07.2026 | 2,84 | 2,89 | 2,79 | 2,85 | 0,99% | 66.379,00 |
| 08.07.2026 | 2,85 | 2,87 | 2,76 | 2,82 | -2,76% | 50.470,00 |
| 07.07.2026 | 2,91 | 2,91 | 2,86 | 2,90 | -1,43% | 57.819,00 |
| 06.07.2026 | 2,94 | 2,94 | 2,92 | 2,94 | 1,10% | 14.372,00 |
| 03.07.2026 | 2,88 | 2,91 | 2,87 | 2,91 | 1,04% | 4.832,00 |
| 02.07.2026 | 2,86 | 2,88 | 2,85 | 2,88 | 2,27% | 18.777,00 |
| 01.07.2026 | 2,85 | 2,85 | 2,77 | 2,81 | -0,42% | 55.538,00 |
| 30.06.2026 | 2,82 | 2,89 | 2,79 | 2,83 | -0,07% | 62.828,00 |
| 29.06.2026 | 2,79 | 2,90 | 2,79 | 2,83 | -0,98% | 20.007,00 |
| 26.06.2026 | 2,85 | 3,06 | 2,78 | 2,86 | -0,76% | 158.653,00 |
| 25.06.2026 | 2,87 | 2,89 | 2,86 | 2,88 | 0,35% | 10.303,00 |
| 24.06.2026 | 2,90 | 2,90 | 2,83 | 2,87 | -1,31% | 70.998,00 |
| 23.06.2026 | 2,98 | 2,99 | 2,88 | 2,91 | -4,28% | 78.520,00 |
| 22.06.2026 | 3,08 | 3,08 | 3,01 | 3,04 | 0,20% | 1.472,00 |
| 19.06.2026 | 3,02 | 3,08 | 3,02 | 3,03 | 0,46% | 15.197,00 |
| 18.06.2026 | 3,04 | 3,04 | 2,98 | 3,02 | -0,53% | 10.677,00 |
| 17.06.2026 | 3,01 | 3,05 | 3,01 | 3,03 | -0,26% | 7.598,00 |
| 16.06.2026 | 3,05 | 3,05 | 3,02 | 3,04 | 0,93% | 4.278,00 |
| 15.06.2026 | 3,03 | 3,03 | 3,01 | 3,01 | 0,07% | 5.443,00 |
| 12.06.2026 | 3,02 | 3,08 | 2,97 | 3,01 | 1,76% | 24.585,00 |
| 11.06.2026 | 3,02 | 3,02 | 2,96 | 2,96 | -1,73% | 15.116,00 |
| 10.06.2026 | 2,98 | 3,01 | 2,95 | 3,01 | 1,01% | 5.173,00 |
| 09.06.2026 | 2,99 | 2,99 | 2,95 | 2,98 | -0,07% | 5.086,00 |
| 08.06.2026 | 2,90 | 2,99 | 2,90 | 2,98 | 2,47% | 10.112,00 |
| 05.06.2026 | 2,94 | 2,96 | 2,90 | 2,91 | 0,34% | 14.562,00 |
| 04.06.2026 | 2,97 | 2,97 | 2,90 | 2,90 | -0,96% | 31.180,00 |
| 03.06.2026 | 3,03 | 3,03 | 2,91 | 2,93 | -0,20% | 43.649,00 |