6,505€
3,34%
Echtzeit-Aktienkurs PROSIEBENSAT.1 NA O.N.
Bid:
Ask:
Aktienkurse zur PROSIEBENSAT.1 NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 6,31 | 6,47 | 6,29 | 6,42 | 1,91% | 334.162,00 |
| 25.07.2024 | 6,72 | 6,73 | 6,09 | 6,30 | -6,60% | 726.633,00 |
| 24.07.2024 | 6,80 | 6,90 | 6,70 | 6,74 | -1,68% | 234.540,00 |
| 23.07.2024 | 6,94 | 6,99 | 6,79 | 6,86 | -2,42% | 221.851,00 |
| 22.07.2024 | 7,05 | 7,09 | 6,97 | 7,03 | 0,50% | 208.426,00 |
| 19.07.2024 | 7,18 | 7,18 | 6,95 | 6,99 | -2,85% | 198.437,00 |
| 18.07.2024 | 7,05 | 7,28 | 7,05 | 7,20 | 1,98% | 308.672,00 |
| 17.07.2024 | 6,87 | 7,07 | 6,87 | 7,06 | 1,00% | 281.155,00 |
| 16.07.2024 | 6,98 | 7,09 | 6,77 | 6,99 | -0,14% | 389.354,00 |
| 15.07.2024 | 7,01 | 7,16 | 6,93 | 7,00 | -1,13% | 304.944,00 |
| 12.07.2024 | 7,10 | 7,15 | 6,95 | 7,08 | -0,63% | 261.165,00 |
| 11.07.2024 | 7,05 | 7,23 | 6,90 | 7,12 | 6,35% | 999.175,00 |
| 10.07.2024 | 6,63 | 6,75 | 6,59 | 6,70 | 1,29% | 251.237,00 |
| 09.07.2024 | 6,78 | 6,79 | 6,56 | 6,61 | -2,65% | 227.367,00 |
| 08.07.2024 | 6,90 | 6,97 | 6,77 | 6,79 | -2,37% | 268.907,00 |
| 05.07.2024 | 6,88 | 6,99 | 6,79 | 6,96 | 2,88% | 463.209,00 |
| 04.07.2024 | 6,75 | 6,85 | 6,69 | 6,76 | -0,29% | 247.349,00 |
| 03.07.2024 | 6,60 | 6,82 | 6,54 | 6,78 | 2,88% | 368.220,00 |
| 02.07.2024 | 6,65 | 6,67 | 6,52 | 6,59 | -1,49% | 265.326,00 |
| 01.07.2024 | 6,75 | 6,80 | 6,60 | 6,69 | 1,13% | 315.465,00 |
| 28.06.2024 | 6,70 | 6,73 | 6,57 | 6,62 | -1,34% | 206.459,00 |
| 27.06.2024 | 6,69 | 6,76 | 6,63 | 6,71 | -0,07% | 182.714,00 |
| 26.06.2024 | 6,69 | 6,84 | 6,61 | 6,71 | 1,90% | 321.946,00 |
| 25.06.2024 | 6,93 | 6,93 | 6,53 | 6,59 | -4,57% | 685.873,00 |
| 24.06.2024 | 6,75 | 6,94 | 6,60 | 6,90 | 2,30% | 427.391,00 |
| 21.06.2024 | 6,85 | 6,91 | 6,69 | 6,75 | -1,53% | 491.109,00 |
| 20.06.2024 | 6,69 | 6,93 | 6,69 | 6,85 | 2,32% | 320.139,00 |
| 19.06.2024 | 6,79 | 6,79 | 6,64 | 6,70 | -1,40% | 290.792,00 |
| 18.06.2024 | 6,83 | 6,90 | 6,76 | 6,79 | 0,44% | 245.428,00 |
| 17.06.2024 | 6,53 | 6,83 | 6,51 | 6,76 | 4,24% | 533.276,00 |
| 14.06.2024 | 6,85 | 6,85 | 6,34 | 6,49 | -5,26% | 781.081,00 |
| 13.06.2024 | 7,20 | 7,24 | 6,81 | 6,85 | -5,98% | 607.280,00 |
| 12.06.2024 | 7,00 | 7,38 | 7,00 | 7,28 | 3,12% | 494.152,00 |
| 11.06.2024 | 7,25 | 7,28 | 6,96 | 7,06 | -1,94% | 308.648,00 |
| 10.06.2024 | 7,08 | 7,29 | 7,01 | 7,20 | 0,21% | 453.588,00 |
| 07.06.2024 | 7,35 | 7,47 | 7,11 | 7,19 | -3,62% | 539.987,00 |
| 06.06.2024 | 7,46 | 7,56 | 7,37 | 7,46 | 0,47% | 407.818,00 |
| 05.06.2024 | 7,36 | 7,58 | 7,36 | 7,42 | -0,80% | 351.271,00 |
| 04.06.2024 | 7,72 | 7,84 | 7,39 | 7,48 | -3,17% | 676.373,00 |
| 03.06.2024 | 7,64 | 7,76 | 7,55 | 7,73 | 1,71% | 555.913,00 |
| 31.05.2024 | 7,34 | 7,60 | 7,28 | 7,60 | 4,54% | 1.014.974,00 |
| 30.05.2024 | 6,93 | 7,31 | 6,93 | 7,27 | 4,53% | 414.677,00 |
| 29.05.2024 | 7,24 | 7,24 | 6,92 | 6,95 | -2,32% | 271.320,00 |
| 28.05.2024 | 7,08 | 7,27 | 7,05 | 7,12 | 0,42% | 293.877,00 |
| 27.05.2024 | 7,04 | 7,12 | 7,03 | 7,09 | 0,50% | 122.392,00 |
| 24.05.2024 | 7,06 | 7,07 | 6,93 | 7,05 | -0,77% | 364.607,00 |
| 23.05.2024 | 7,26 | 7,34 | 7,02 | 7,11 | -2,67% | 578.650,00 |
| 22.05.2024 | 7,32 | 7,44 | 7,20 | 7,30 | -0,14% | 553.544,00 |
| 21.05.2024 | 7,40 | 7,45 | 7,23 | 7,31 | -1,48% | 583.832,00 |
| 20.05.2024 | 7,53 | 7,59 | 7,41 | 7,42 | -1,46% | 217.289,00 |
| 17.05.2024 | 7,44 | 7,64 | 7,44 | 7,53 | -0,99% | 607.588,00 |
| 16.05.2024 | 7,32 | 7,64 | 7,30 | 7,61 | 3,75% | 570.432,00 |
| 15.05.2024 | 7,25 | 7,70 | 7,18 | 7,33 | 2,52% | 1.286.254,00 |
| 14.05.2024 | 7,21 | 7,24 | 6,69 | 7,15 | -1,31% | 913.062,00 |
| 13.05.2024 | 7,15 | 7,32 | 7,11 | 7,25 | 0,69% | 582.383,00 |
| 10.05.2024 | 7,07 | 7,24 | 7,06 | 7,20 | 1,98% | 346.014,00 |
| 09.05.2024 | 7,03 | 7,11 | 6,97 | 7,06 | -0,14% | 331.130,00 |
| 08.05.2024 | 6,97 | 7,23 | 6,97 | 7,07 | 1,29% | 498.691,00 |
| 07.05.2024 | 7,08 | 7,12 | 6,96 | 6,98 | -0,36% | 544.857,00 |
| 06.05.2024 | 7,09 | 7,14 | 7,00 | 7,00 | -1,48% | 545.479,00 |
| 03.05.2024 | 7,29 | 7,40 | 7,10 | 7,11 | -1,93% | 585.575,00 |
| 02.05.2024 | 7,22 | 7,40 | 7,19 | 7,25 | -0,75% | 482.733,00 |
| 30.04.2024 | 7,47 | 7,50 | 7,18 | 7,30 | -3,12% | 625.831,00 |
| 29.04.2024 | 7,33 | 7,54 | 7,25 | 7,54 | 2,59% | 410.766,00 |
| 26.04.2024 | 7,62 | 7,62 | 7,29 | 7,35 | -1,87% | 480.091,00 |
| 25.04.2024 | 7,68 | 7,78 | 7,49 | 7,49 | -2,48% | 560.966,00 |
| 24.04.2024 | 7,44 | 7,70 | 7,39 | 7,68 | 3,09% | 734.043,00 |
| 23.04.2024 | 7,49 | 7,62 | 7,40 | 7,45 | 0,81% | 552.236,00 |
| 22.04.2024 | 7,37 | 7,65 | 7,31 | 7,39 | 1,30% | 669.188,00 |
| 19.04.2024 | 7,25 | 7,41 | 7,17 | 7,29 | -0,55% | 882.959,00 |
| 18.04.2024 | 7,95 | 7,98 | 7,23 | 7,33 | -6,74% | 1.193.635,00 |
| 17.04.2024 | 7,53 | 7,93 | 7,53 | 7,86 | 3,76% | 797.021,00 |
| 16.04.2024 | 7,45 | 7,73 | 7,39 | 7,58 | -0,33% | 1.003.594,00 |
| 15.04.2024 | 7,33 | 7,92 | 7,26 | 7,60 | 2,84% | 1.076.937,00 |
| 12.04.2024 | 7,80 | 7,84 | 7,29 | 7,39 | -5,50% | 1.125.601,00 |
| 11.04.2024 | 7,36 | 7,82 | 7,36 | 7,82 | 5,53% | 1.844.205,00 |
| 10.04.2024 | 7,34 | 7,63 | 7,34 | 7,41 | 1,09% | 945.647,00 |
| 09.04.2024 | 7,20 | 7,50 | 7,16 | 7,33 | 2,16% | 1.333.608,00 |
| 08.04.2024 | 6,77 | 7,28 | 6,77 | 7,18 | 6,93% | 1.132.738,00 |
| 05.04.2024 | 6,65 | 6,79 | 6,65 | 6,71 | -0,81% | 326.185,00 |
| 04.04.2024 | 6,71 | 6,82 | 6,68 | 6,77 | 0,82% | 362.504,00 |
| 03.04.2024 | 6,57 | 6,73 | 6,47 | 6,71 | 2,21% | 515.131,00 |
| 02.04.2024 | 6,52 | 6,79 | 6,49 | 6,57 | 0,81% | 435.060,00 |
| 28.03.2024 | 6,54 | 6,65 | 6,47 | 6,51 | -1,21% | 400.499,00 |
| 27.03.2024 | 6,42 | 6,63 | 6,11 | 6,59 | 3,45% | 1.090.763,00 |
| 26.03.2024 | 6,27 | 6,41 | 6,25 | 6,37 | 1,76% | 269.639,00 |
| 25.03.2024 | 6,11 | 6,30 | 6,07 | 6,26 | 1,85% | 507.254,00 |
| 22.03.2024 | 6,22 | 6,29 | 6,15 | 6,15 | -1,16% | 390.795,00 |
| 21.03.2024 | 6,33 | 6,65 | 6,16 | 6,22 | 0,91% | 1.304.406,00 |
| 20.03.2024 | 6,27 | 6,27 | 6,10 | 6,16 | -2,34% | 424.239,00 |
| 19.03.2024 | 6,25 | 6,35 | 6,21 | 6,31 | -0,28% | 420.456,00 |
| 18.03.2024 | 6,31 | 6,37 | 6,24 | 6,33 | 0,06% | 469.463,00 |
| 15.03.2024 | 6,40 | 6,52 | 6,31 | 6,33 | -0,47% | 1.113.449,00 |
| 14.03.2024 | 6,41 | 6,48 | 6,19 | 6,36 | -1,09% | 970.351,00 |
| 13.03.2024 | 6,58 | 6,68 | 6,38 | 6,43 | -2,67% | 935.449,00 |
| 12.03.2024 | 6,84 | 6,90 | 6,60 | 6,60 | -3,25% | 539.810,00 |
| 11.03.2024 | 6,70 | 6,82 | 6,58 | 6,82 | 1,07% | 777.496,00 |
| 08.03.2024 | 6,40 | 6,78 | 6,40 | 6,75 | 5,50% | 2.224.491,00 |
| 07.03.2024 | 6,21 | 6,55 | 5,90 | 6,40 | -0,22% | 1.828.193,00 |
| 06.03.2024 | 6,17 | 6,45 | 6,11 | 6,41 | 3,15% | 1.079.726,00 |