3,261€
2,03%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 3,30 | 3,33 | 3,23 | 3,28 | 2,57% | 163.718,00 |
| 15.10.2026 | 3,30 | 3,30 | 3,19 | 3,20 | -1,78% | 273.691,00 |
| 14.10.2026 | 3,30 | 3,35 | 3,24 | 3,25 | 0,00% | 166.109,00 |
| 13.10.2026 | 3,23 | 3,36 | 3,22 | 3,25 | 0,18% | 147.309,00 |
| 12.10.2026 | 3,31 | 3,32 | 3,24 | 3,25 | -0,73% | 136.573,00 |
| 09.10.2026 | 3,30 | 3,35 | 3,21 | 3,27 | -0,49% | 127.393,00 |
| 08.10.2026 | 3,23 | 3,33 | 3,23 | 3,29 | 0,98% | 125.811,00 |
| 07.10.2026 | 3,24 | 3,34 | 3,22 | 3,26 | -0,49% | 179.096,00 |
| 06.10.2026 | 3,15 | 3,32 | 3,13 | 3,27 | 4,47% | 277.400,00 |
| 05.10.2026 | 3,24 | 3,31 | 3,13 | 3,13 | -0,38% | 224.189,00 |
| 02.10.2026 | 3,14 | 3,24 | 3,10 | 3,14 | -0,32% | 144.293,00 |
| 01.10.2026 | 3,24 | 3,27 | 3,12 | 3,15 | -0,69% | 180.166,00 |
| 30.09.2026 | 3,22 | 3,26 | 3,16 | 3,18 | -1,43% | 157.990,00 |
| 29.09.2026 | 3,22 | 3,29 | 3,18 | 3,22 | 0,69% | 112.636,00 |
| 28.09.2026 | 3,23 | 3,28 | 3,20 | 3,20 | -0,99% | 140.494,00 |
| 25.09.2026 | 3,25 | 3,33 | 3,20 | 3,23 | -0,68% | 130.462,00 |
| 24.09.2026 | 3,34 | 3,39 | 3,25 | 3,25 | -2,52% | 124.774,00 |
| 23.09.2026 | 3,37 | 3,40 | 3,33 | 3,34 | -1,82% | 173.677,00 |
| 22.09.2026 | 3,42 | 3,50 | 3,40 | 3,40 | -1,56% | 88.779,00 |
| 21.09.2026 | 3,44 | 3,48 | 3,39 | 3,45 | -0,17% | 75.349,00 |
| 18.09.2026 | 3,44 | 3,50 | 3,42 | 3,46 | 0,93% | 185.545,00 |
| 17.09.2026 | 3,47 | 3,55 | 3,43 | 3,43 | -2,06% | 131.805,00 |
| 16.09.2026 | 3,53 | 3,53 | 3,47 | 3,50 | -0,34% | 80.508,00 |
| 15.09.2026 | 3,65 | 3,65 | 3,46 | 3,51 | -1,73% | 167.838,00 |
| 14.09.2026 | 3,65 | 3,69 | 3,56 | 3,57 | -2,03% | 166.698,00 |
| 11.09.2026 | 3,57 | 3,65 | 3,55 | 3,65 | 0,83% | 70.722,00 |
| 10.09.2026 | 3,57 | 3,62 | 3,55 | 3,62 | 0,17% | 182.430,00 |
| 09.09.2026 | 3,58 | 3,65 | 3,57 | 3,61 | -0,44% | 97.092,00 |
| 08.09.2026 | 3,68 | 3,68 | 3,59 | 3,63 | -1,14% | 77.939,00 |
| 07.09.2026 | 3,80 | 3,80 | 3,65 | 3,67 | -2,24% | 69.984,00 |
| 04.09.2026 | 3,77 | 3,80 | 3,74 | 3,75 | -0,69% | 54.468,00 |
| 03.09.2026 | 3,65 | 3,79 | 3,65 | 3,78 | 2,05% | 74.465,00 |
| 02.09.2026 | 3,78 | 3,78 | 3,62 | 3,70 | -0,80% | 120.538,00 |
| 01.09.2026 | 3,79 | 3,85 | 3,73 | 3,73 | -2,35% | 127.446,00 |
| 31.08.2026 | 3,61 | 3,82 | 3,61 | 3,82 | 5,52% | 244.167,00 |
| 28.08.2026 | 3,66 | 3,66 | 3,56 | 3,62 | -1,04% | 353.590,00 |
| 27.08.2026 | 3,72 | 3,74 | 3,63 | 3,66 | -1,72% | 131.705,00 |
| 26.08.2026 | 3,76 | 3,79 | 3,68 | 3,73 | -1,22% | 125.294,00 |
| 25.08.2026 | 3,74 | 3,81 | 3,68 | 3,77 | 0,80% | 149.764,00 |
| 24.08.2026 | 3,75 | 3,77 | 3,72 | 3,74 | -0,37% | 147.182,00 |
| 21.08.2026 | 3,71 | 3,83 | 3,71 | 3,76 | 0,21% | 103.418,00 |
| 20.08.2026 | 3,74 | 3,78 | 3,70 | 3,75 | -0,79% | 94.176,00 |
| 19.08.2026 | 3,80 | 3,82 | 3,74 | 3,78 | -1,46% | 91.289,00 |
| 18.08.2026 | 3,73 | 3,84 | 3,73 | 3,83 | 2,84% | 145.590,00 |
| 17.08.2026 | 3,90 | 3,90 | 3,73 | 3,73 | -4,16% | 143.837,00 |
| 14.08.2026 | 3,85 | 4,10 | 3,85 | 3,89 | 1,46% | 208.173,00 |
| 13.08.2026 | 3,91 | 3,91 | 3,79 | 3,83 | 0,37% | 80.617,00 |
| 12.08.2026 | 3,93 | 3,93 | 3,82 | 3,82 | -1,39% | 104.015,00 |
| 11.08.2026 | 3,92 | 3,96 | 3,86 | 3,87 | -0,21% | 123.928,00 |
| 10.08.2026 | 3,90 | 3,94 | 3,79 | 3,88 | -0,10% | 177.311,00 |
| 07.08.2026 | 3,95 | 4,02 | 3,85 | 3,89 | -1,87% | 342.688,00 |
| 06.08.2026 | 3,66 | 3,96 | 3,66 | 3,96 | 10,00% | 452.998,00 |
| 05.08.2026 | 3,60 | 3,65 | 3,54 | 3,60 | -0,17% | 376.600,00 |
| 04.08.2026 | 3,58 | 3,65 | 3,58 | 3,61 | 0,33% | 95.496,00 |
| 03.08.2026 | 3,67 | 3,70 | 3,59 | 3,59 | -0,55% | 121.989,00 |
| 31.07.2026 | 3,61 | 3,65 | 3,54 | 3,61 | 0,28% | 222.161,00 |
| 30.07.2026 | 3,65 | 3,72 | 3,60 | 3,60 | -0,33% | 243.689,00 |
| 29.07.2026 | 3,69 | 3,74 | 3,59 | 3,62 | -1,42% | 241.748,00 |
| 28.07.2026 | 3,70 | 3,76 | 3,65 | 3,67 | -0,16% | 383.599,00 |
| 27.07.2026 | 3,51 | 3,70 | 3,51 | 3,67 | 2,57% | 291.776,00 |
| 24.07.2026 | 3,60 | 3,62 | 3,50 | 3,58 | 1,07% | 105.963,00 |
| 23.07.2026 | 3,67 | 3,67 | 3,54 | 3,54 | -2,58% | 116.406,00 |
| 22.07.2026 | 3,60 | 3,70 | 3,58 | 3,64 | -0,60% | 118.348,00 |
| 21.07.2026 | 3,58 | 3,66 | 3,53 | 3,66 | 1,16% | 135.977,00 |
| 20.07.2026 | 3,55 | 3,65 | 3,55 | 3,62 | 0,95% | 156.979,00 |
| 17.07.2026 | 3,55 | 3,62 | 3,54 | 3,58 | -0,11% | 97.347,00 |
| 16.07.2026 | 3,49 | 3,64 | 3,48 | 3,59 | 2,11% | 164.419,00 |
| 15.07.2026 | 3,45 | 3,53 | 3,35 | 3,51 | 1,04% | 389.324,00 |
| 14.07.2026 | 3,49 | 3,51 | 3,43 | 3,48 | -0,69% | 160.668,00 |
| 13.07.2026 | 3,47 | 3,58 | 3,47 | 3,50 | -0,34% | 134.262,00 |
| 10.07.2026 | 3,38 | 3,57 | 3,38 | 3,51 | 1,91% | 316.719,00 |
| 09.07.2026 | 3,50 | 3,50 | 3,37 | 3,45 | 1,17% | 118.791,00 |
| 08.07.2026 | 3,45 | 3,48 | 3,40 | 3,41 | -2,91% | 169.666,00 |
| 07.07.2026 | 3,53 | 3,63 | 3,49 | 3,51 | -0,45% | 104.141,00 |
| 06.07.2026 | 3,57 | 3,64 | 3,53 | 3,53 | -1,45% | 145.661,00 |
| 03.07.2026 | 3,53 | 3,62 | 3,50 | 3,58 | 1,36% | 132.249,00 |
| 02.07.2026 | 3,40 | 3,53 | 3,38 | 3,53 | 3,40% | 150.090,00 |
| 01.07.2026 | 3,39 | 3,41 | 3,27 | 3,41 | 1,61% | 231.340,00 |
| 30.06.2026 | 3,42 | 3,43 | 3,35 | 3,36 | -1,35% | 156.174,00 |
| 29.06.2026 | 3,41 | 3,53 | 3,41 | 3,41 | -0,18% | 121.339,00 |
| 26.06.2026 | 3,41 | 3,43 | 3,32 | 3,41 | -0,64% | 181.800,00 |
| 25.06.2026 | 3,46 | 3,47 | 3,36 | 3,43 | 0,06% | 148.569,00 |
| 24.06.2026 | 3,49 | 3,49 | 3,38 | 3,43 | -2,11% | 176.849,00 |
| 23.06.2026 | 3,57 | 3,57 | 3,36 | 3,51 | -1,90% | 766.534,00 |
| 22.06.2026 | 3,64 | 3,64 | 3,56 | 3,57 | -1,92% | 141.503,00 |
| 19.06.2026 | 3,67 | 3,71 | 3,64 | 3,64 | 0,00% | 453.789,00 |
| 18.06.2026 | 3,74 | 3,74 | 3,61 | 3,64 | -3,03% | 128.448,00 |
| 17.06.2026 | 3,75 | 3,79 | 3,70 | 3,76 | -0,05% | 43.202,00 |
| 16.06.2026 | 3,75 | 3,78 | 3,66 | 3,76 | 0,05% | 86.683,00 |
| 15.06.2026 | 3,77 | 3,86 | 3,74 | 3,76 | 1,13% | 149.179,00 |
| 12.06.2026 | 3,67 | 3,79 | 3,67 | 3,72 | 2,26% | 153.372,00 |
| 11.06.2026 | 3,59 | 3,70 | 3,59 | 3,63 | -0,44% | 144.636,00 |
| 10.06.2026 | 3,69 | 3,72 | 3,58 | 3,65 | -0,76% | 163.165,00 |
| 09.06.2026 | 3,70 | 3,78 | 3,66 | 3,68 | -1,97% | 123.611,00 |
| 08.06.2026 | 3,64 | 3,81 | 3,61 | 3,75 | 2,29% | 190.380,00 |
| 05.06.2026 | 3,71 | 3,79 | 3,67 | 3,67 | -1,08% | 191.230,00 |
| 04.06.2026 | 3,75 | 3,82 | 3,68 | 3,71 | -1,01% | 173.704,00 |
| 03.06.2026 | 3,82 | 3,84 | 3,75 | 3,75 | -2,45% | 263.840,00 |
| 02.06.2026 | 4,01 | 4,05 | 3,82 | 3,84 | -3,90% | 240.190,00 |
| 01.06.2026 | 4,00 | 4,06 | 3,91 | 4,00 | 0,15% | 287.793,00 |