2,929€
0,03%
Echtzeit-Aktienkurs MFE-MediaForEurope N.V.
Bid:
Ask:
Aktienkurse zur MFE-MediaForEurope N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 2,92 | 2,95 | 2,91 | 2,92 | -0,34% | - |
| 26.05.2026 | 2,95 | 2,95 | 2,87 | 2,93 | 0,27% | 8.213,00 |
| 25.05.2026 | 2,96 | 2,96 | 2,91 | 2,92 | 0,97% | 8.184,00 |
| 22.05.2026 | 2,95 | 2,95 | 2,88 | 2,89 | -1,43% | 22.909,00 |
| 21.05.2026 | 2,93 | 2,93 | 2,90 | 2,93 | 0,82% | 11.409,00 |
| 20.05.2026 | 2,89 | 2,92 | 2,89 | 2,91 | -0,75% | 13.994,00 |
| 19.05.2026 | 2,97 | 2,97 | 2,93 | 2,93 | 1,81% | 10.869,00 |
| 18.05.2026 | 2,83 | 2,96 | 2,83 | 2,88 | -0,14% | 11.100,00 |
| 15.05.2026 | 2,97 | 2,97 | 2,88 | 2,88 | -2,96% | 5.014,00 |
| 14.05.2026 | 2,93 | 3,02 | 2,84 | 2,97 | 2,84% | 43.744,00 |
| 13.05.2026 | 2,89 | 2,89 | 2,86 | 2,89 | 0,00% | 6.245,00 |
| 12.05.2026 | 2,91 | 2,91 | 2,87 | 2,89 | -1,57% | 8.679,00 |
| 11.05.2026 | 2,90 | 3,04 | 2,90 | 2,94 | 0,62% | 10.394,00 |
| 08.05.2026 | 2,91 | 2,94 | 2,91 | 2,92 | 0,27% | 6.646,00 |
| 07.05.2026 | 2,93 | 2,93 | 2,91 | 2,91 | -0,68% | 5.929,00 |
| 06.05.2026 | 2,93 | 2,98 | 2,91 | 2,93 | 1,45% | 15.942,00 |
| 05.05.2026 | 2,93 | 2,94 | 2,87 | 2,89 | -1,37% | 9.050,00 |
| 04.05.2026 | 2,92 | 2,93 | 2,89 | 2,93 | 0,34% | 29.513,00 |
| 30.04.2026 | 2,87 | 2,92 | 2,85 | 2,92 | 0,97% | 12.202,00 |
| 29.04.2026 | 2,96 | 2,96 | 2,89 | 2,89 | -1,03% | 15.019,00 |
| 28.04.2026 | 2,90 | 2,94 | 2,90 | 2,92 | 1,39% | 5.190,00 |
| 27.04.2026 | 2,98 | 2,98 | 2,88 | 2,88 | -2,70% | 22.623,00 |
| 24.04.2026 | 3,00 | 3,00 | 2,94 | 2,96 | -2,57% | 19.428,00 |
| 23.04.2026 | 3,06 | 3,06 | 3,00 | 3,04 | -0,39% | 14.687,00 |
| 22.04.2026 | 3,02 | 3,05 | 3,02 | 3,05 | -1,87% | 14.638,00 |
| 21.04.2026 | 3,12 | 3,15 | 3,08 | 3,11 | -0,38% | 23.519,00 |
| 20.04.2026 | 3,04 | 3,12 | 3,00 | 3,12 | 3,65% | 24.356,00 |
| 17.04.2026 | 3,05 | 3,05 | 2,96 | 3,01 | 0,07% | 35.861,00 |
| 16.04.2026 | 2,89 | 3,07 | 2,86 | 3,01 | 7,43% | 133.570,00 |
| 15.04.2026 | 2,82 | 2,93 | 2,73 | 2,80 | 0,50% | 93.274,00 |
| 14.04.2026 | 2,81 | 2,84 | 2,75 | 2,79 | 1,46% | 16.021,00 |
| 13.04.2026 | 2,80 | 2,80 | 2,75 | 2,75 | -2,28% | 2.139,00 |
| 10.04.2026 | 2,79 | 2,81 | 2,77 | 2,81 | 3,23% | 8.464,00 |
| 09.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,15% | 10.180,00 |
| 08.04.2026 | 2,80 | 2,80 | 2,70 | 2,72 | 1,12% | 4.830,00 |
| 07.04.2026 | 2,67 | 2,80 | 2,67 | 2,69 | 2,60% | 33.634,00 |
| 02.04.2026 | 2,63 | 2,63 | 2,58 | 2,62 | -0,38% | 12.972,00 |
| 01.04.2026 | 2,58 | 2,67 | 2,58 | 2,63 | 1,78% | 15.311,00 |
| 31.03.2026 | 2,60 | 2,69 | 2,57 | 2,58 | 0,70% | 28.045,00 |
| 30.03.2026 | 2,58 | 2,61 | 2,56 | 2,57 | -1,31% | 8.081,00 |
| 27.03.2026 | 2,62 | 2,62 | 2,59 | 2,60 | -1,14% | 12.676,00 |
| 26.03.2026 | 2,58 | 2,66 | 2,58 | 2,63 | 1,54% | 19.796,00 |
| 25.03.2026 | 2,58 | 2,64 | 2,46 | 2,59 | 0,86% | 26.201,00 |
| 24.03.2026 | 2,48 | 2,57 | 2,40 | 2,57 | 3,63% | 104.947,00 |
| 23.03.2026 | 2,45 | 2,53 | 2,37 | 2,48 | 1,98% | 130.689,00 |
| 20.03.2026 | 2,53 | 2,55 | 2,43 | 2,43 | -3,57% | 67.240,00 |
| 19.03.2026 | 2,58 | 2,58 | 2,46 | 2,52 | 0,00% | 36.058,00 |
| 18.03.2026 | 2,43 | 2,52 | 2,42 | 2,52 | 4,05% | 31.865,00 |
| 17.03.2026 | 2,39 | 2,49 | 2,33 | 2,42 | 2,19% | 79.212,00 |
| 16.03.2026 | 2,52 | 2,64 | 2,37 | 2,37 | -8,00% | 223.014,00 |
| 13.03.2026 | 2,55 | 2,65 | 2,52 | 2,58 | 2,38% | 89.308,00 |
| 12.03.2026 | 2,85 | 2,85 | 2,43 | 2,52 | -11,72% | 248.774,00 |
| 11.03.2026 | 3,00 | 3,00 | 2,85 | 2,85 | -2,80% | 15.729,00 |
| 10.03.2026 | 2,96 | 2,98 | 2,93 | 2,93 | 2,23% | 11.720,00 |
| 09.03.2026 | 3,09 | 3,09 | 2,82 | 2,87 | -3,11% | 29.016,00 |
| 06.03.2026 | 2,99 | 3,07 | 2,93 | 2,96 | -1,73% | 20.820,00 |
| 04.03.2026 | 2,94 | 3,01 | 2,94 | 3,01 | 3,01% | 4.413,00 |
| 03.03.2026 | 3,00 | 3,00 | 2,92 | 2,92 | -2,53% | 23.125,00 |
| 02.03.2026 | 3,10 | 3,10 | 3,00 | 3,00 | -2,79% | 8.308,00 |
| 27.02.2026 | 2,99 | 3,09 | 2,99 | 3,09 | 1,18% | 9.856,00 |
| 26.02.2026 | 3,09 | 3,12 | 2,98 | 3,05 | 1,67% | 48.858,00 |
| 25.02.2026 | 3,05 | 3,09 | 3,00 | 3,00 | -1,12% | 30.685,00 |
| 24.02.2026 | 3,01 | 3,09 | 3,01 | 3,03 | 0,46% | 2.344,00 |
| 23.02.2026 | 3,05 | 3,06 | 3,01 | 3,02 | -1,05% | 7.448,00 |
| 20.02.2026 | 3,15 | 3,15 | 3,03 | 3,05 | -1,48% | 21.401,00 |
| 19.02.2026 | 3,10 | 3,10 | 3,09 | 3,10 | -0,32% | 10.500,00 |
| 18.02.2026 | 3,10 | 3,13 | 3,10 | 3,11 | 3,53% | 1.112,00 |
| 17.02.2026 | 2,98 | 3,10 | 2,98 | 3,00 | -2,21% | 18.651,00 |
| 16.02.2026 | 3,08 | 3,08 | 2,97 | 3,07 | 2,33% | 17.382,00 |
| 13.02.2026 | 3,02 | 3,10 | 3,00 | 3,00 | -0,99% | 22.880,00 |
| 12.02.2026 | 3,08 | 3,08 | 3,03 | 3,03 | 0,00% | 3.223,00 |
| 11.02.2026 | 3,18 | 3,18 | 3,03 | 3,03 | -2,88% | 10.138,00 |
| 10.02.2026 | 3,08 | 3,12 | 3,08 | 3,12 | 2,09% | 1.886,00 |
| 09.02.2026 | 3,05 | 3,08 | 3,03 | 3,06 | 1,19% | 3.987,00 |
| 06.02.2026 | 3,18 | 3,18 | 3,02 | 3,02 | -1,95% | 18.524,00 |
| 05.02.2026 | 3,10 | 3,19 | 3,07 | 3,08 | -3,75% | 8.071,00 |
| 04.02.2026 | 3,03 | 3,20 | 3,03 | 3,20 | 3,23% | 9.813,00 |
| 03.02.2026 | 3,02 | 3,16 | 3,02 | 3,10 | -2,52% | 12.106,00 |
| 02.02.2026 | 3,08 | 3,20 | 3,08 | 3,18 | 1,86% | 11.864,00 |
| 30.01.2026 | 3,07 | 3,16 | 3,07 | 3,12 | -0,45% | 26.352,00 |
| 29.01.2026 | 3,06 | 3,16 | 3,06 | 3,14 | -0,44% | 11.299,00 |
| 28.01.2026 | 3,14 | 3,15 | 3,11 | 3,15 | -0,51% | 9.652,00 |
| 27.01.2026 | 3,20 | 3,20 | 3,09 | 3,17 | 0,51% | 7.257,00 |
| 26.01.2026 | 3,18 | 3,20 | 3,02 | 3,15 | 0,00% | 22.542,00 |
| 23.01.2026 | 3,15 | 3,15 | 3,15 | 3,15 | 0,13% | 4.554,00 |
| 22.01.2026 | 3,07 | 3,15 | 3,07 | 3,15 | 2,54% | 31.259,00 |
| 21.01.2026 | 3,07 | 3,07 | 2,99 | 3,07 | -0,26% | 3.387,00 |
| 20.01.2026 | 3,01 | 3,08 | 3,01 | 3,08 | 1,25% | 1.340,00 |
| 19.01.2026 | 3,07 | 3,07 | 3,04 | 3,04 | -1,62% | 8.444,00 |
| 15.01.2026 | 3,05 | 3,09 | 3,05 | 3,09 | 0,98% | 5.085,00 |
| 14.01.2026 | 3,02 | 3,06 | 2,98 | 3,06 | 0,13% | 716,00 |
| 13.01.2026 | 3,02 | 3,02 | 3,02 | 3,05 | 0,00% | 19,00 |
| 12.01.2026 | 3,00 | 3,08 | 2,98 | 3,05 | 1,80% | 15.240,00 |
| 09.01.2026 | 2,95 | 3,00 | 2,95 | 3,00 | 3,09% | 12.842,00 |
| 08.01.2026 | 2,93 | 2,93 | 2,90 | 2,91 | -0,68% | 3.749,00 |
| 07.01.2026 | 3,01 | 3,01 | 2,93 | 2,93 | -2,40% | 50.080,00 |
| 06.01.2026 | 3,06 | 3,06 | 3,00 | 3,00 | -1,90% | 8.471,00 |
| 05.01.2026 | 3,15 | 3,29 | 3,04 | 3,06 | -4,38% | 35.011,00 |
| 02.01.2026 | 3,08 | 3,20 | 2,97 | 3,20 | 1,59% | 29.700,00 |
| 31.12.2025 | 3,10 | 3,15 | 3,10 | 3,15 | 1,61% | 7.767,00 |