1,120€
9,80%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,21 | 1,21 | 1,02 | 1,02 | -12,45% | - |
| 08.12.2025 | 1,25 | 1,25 | 1,16 | 1,17 | -6,80% | - |
| 05.12.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 20,19% | - |
| 03.12.2025 | 1,20 | 1,21 | 1,04 | 1,04 | -12,97% | - |
| 02.12.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 01.12.2025 | 1,22 | 1,22 | 1,19 | 1,19 | 11,21% | - |
| 28.11.2025 | 1,21 | 1,22 | 1,07 | 1,07 | -11,20% | - |
| 27.11.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 12,62% | - |
| 26.11.2025 | 1,22 | 1,23 | 1,07 | 1,07 | -13,36% | - |
| 25.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 13,30% | - |
| 24.11.2025 | 1,21 | 1,24 | 1,09 | 1,09 | -6,84% | - |
| 21.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 12,50% | - |
| 20.11.2025 | 1,18 | 1,20 | 1,04 | 1,04 | -0,95% | - |
| 18.11.2025 | 1,21 | 1,22 | 1,05 | 1,05 | -3,67% | - |
| 17.11.2025 | 1,26 | 1,26 | 1,09 | 1,09 | -11,74% | - |
| 14.11.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -3,14% | - |
| 13.11.2025 | 1,24 | 1,30 | 1,18 | 1,28 | 1,19% | - |
| 12.11.2025 | 1,25 | 1,27 | 1,22 | 1,26 | 1,20% | - |
| 11.11.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -2,73% | - |
| 10.11.2025 | 1,35 | 1,35 | 1,24 | 1,28 | 3,64% | - |
| 07.11.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 06.11.2025 | 1,27 | 1,28 | 1,23 | 1,25 | -1,19% | - |
| 05.11.2025 | 1,28 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 04.11.2025 | 1,28 | 1,30 | 1,25 | 1,25 | 0,00% | - |
| 03.11.2025 | 1,32 | 1,35 | 1,25 | 1,25 | -3,85% | 200,00 |
| 30.10.2025 | 1,36 | 1,37 | 1,23 | 1,30 | 8,33% | - |
| 29.10.2025 | 1,37 | 1,38 | 1,20 | 1,20 | -0,83% | - |
| 28.10.2025 | 1,40 | 1,40 | 1,21 | 1,21 | -1,63% | - |
| 27.10.2025 | 1,42 | 1,43 | 1,23 | 1,23 | -1,60% | - |
| 24.10.2025 | 1,43 | 1,43 | 1,25 | 1,25 | -8,76% | - |
| 23.10.2025 | 1,44 | 1,45 | 1,37 | 1,37 | -0,72% | - |
| 22.10.2025 | 1,38 | 1,43 | 1,36 | 1,38 | 3,76% | - |
| 21.10.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -2,21% | - |
| 20.10.2025 | 1,41 | 1,41 | 1,29 | 1,36 | 8,80% | - |
| 17.10.2025 | 1,41 | 1,42 | 1,25 | 1,25 | -6,72% | - |
| 16.10.2025 | 1,41 | 1,44 | 1,34 | 1,34 | -0,74% | - |
| 15.10.2025 | 1,43 | 1,45 | 1,34 | 1,35 | -1,10% | - |
| 14.10.2025 | 1,45 | 1,45 | 1,36 | 1,37 | -2,85% | - |
| 13.10.2025 | 1,40 | 1,45 | 1,40 | 1,41 | 10,63% | - |
| 10.10.2025 | 1,44 | 1,45 | 1,27 | 1,27 | -8,96% | - |
| 09.10.2025 | 1,44 | 1,45 | 1,39 | 1,40 | 8,98% | - |
| 08.10.2025 | 1,43 | 1,44 | 1,28 | 1,28 | -10,18% | - |
| 07.10.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 13,10% | - |
| 06.10.2025 | 1,41 | 1,43 | 1,26 | 1,26 | 0,00% | - |
| 03.10.2025 | 1,42 | 1,42 | 1,26 | 1,26 | -10,00% | - |
| 02.10.2025 | 1,46 | 1,46 | 1,39 | 1,40 | 9,38% | - |
| 01.10.2025 | 1,43 | 1,47 | 1,28 | 1,28 | -8,90% | - |
| 30.09.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 11,51% | - |
| 29.09.2025 | 1,41 | 1,43 | 1,26 | 1,26 | 0,80% | - |
| 26.09.2025 | 1,41 | 1,41 | 1,25 | 1,25 | -7,75% | - |
| 25.09.2025 | 1,41 | 1,42 | 1,36 | 1,36 | 8,40% | - |
| 24.09.2025 | 1,43 | 1,44 | 1,25 | 1,25 | 0,00% | - |
| 23.09.2025 | 1,46 | 1,47 | 1,25 | 1,25 | -14,38% | - |
| 22.09.2025 | 1,48 | 1,48 | 1,45 | 1,46 | 0,00% | - |
| 19.09.2025 | 1,48 | 1,49 | 1,46 | 1,46 | 3,55% | - |
| 18.09.2025 | 1,49 | 1,51 | 1,41 | 1,41 | -3,09% | - |
| 17.09.2025 | 1,53 | 1,54 | 1,42 | 1,46 | -3,32% | - |
| 16.09.2025 | 1,59 | 1,62 | 1,48 | 1,51 | -1,95% | - |
| 15.09.2025 | 1,57 | 1,61 | 1,53 | 1,54 | -5,25% | - |
| 12.09.2025 | 1,68 | 1,69 | 1,62 | 1,62 | 9,46% | - |
| 11.09.2025 | 1,74 | 1,75 | 1,48 | 1,48 | -13,20% | - |
| 10.09.2025 | 1,80 | 1,80 | 1,69 | 1,71 | -8,82% | - |
| 09.09.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 11,31% | - |
| 08.09.2025 | 1,92 | 1,96 | 1,68 | 1,68 | -10,40% | - |
| 05.09.2025 | 2,06 | 2,07 | 1,88 | 1,88 | -6,48% | - |
| 04.09.2025 | 1,91 | 2,08 | 1,90 | 2,01 | 8,09% | - |
| 03.09.2025 | 1,90 | 1,94 | 1,85 | 1,86 | -1,07% | - |
| 02.09.2025 | 2,03 | 2,03 | 1,87 | 1,88 | -8,31% | - |
| 01.09.2025 | 2,10 | 2,10 | 1,95 | 2,05 | -0,49% | - |
| 29.08.2025 | 2,06 | 2,13 | 2,05 | 2,06 | 0,98% | - |
| 28.08.2025 | 1,90 | 2,09 | 1,90 | 2,04 | 3,04% | - |
| 27.08.2025 | 2,02 | 2,03 | 1,95 | 1,98 | -1,00% | - |
| 26.08.2025 | 2,01 | 2,03 | 1,97 | 2,00 | 1,27% | - |
| 25.08.2025 | 2,00 | 2,03 | 1,97 | 1,97 | 0,51% | - |
| 22.08.2025 | 1,99 | 2,00 | 1,95 | 1,96 | 0,77% | 500,00 |
| 21.08.2025 | 1,99 | 2,00 | 1,94 | 1,95 | 0,00% | - |
| 20.08.2025 | 2,00 | 2,00 | 1,94 | 1,95 | -0,26% | - |
| 19.08.2025 | 1,99 | 2,00 | 1,95 | 1,95 | 0,52% | - |
| 18.08.2025 | 1,95 | 1,99 | 1,93 | 1,94 | 1,84% | - |
| 15.08.2025 | 1,99 | 1,99 | 1,89 | 1,91 | -1,80% | - |
| 14.08.2025 | 1,97 | 1,99 | 1,94 | 1,94 | 0,00% | - |
| 13.08.2025 | 1,96 | 1,99 | 1,93 | 1,94 | 0,00% | - |
| 12.08.2025 | 1,99 | 1,99 | 1,93 | 1,94 | 0,00% | - |
| 11.08.2025 | 1,98 | 1,99 | 1,93 | 1,94 | 0,52% | - |
| 08.08.2025 | 1,97 | 1,99 | 1,93 | 1,93 | -0,52% | - |
| 07.08.2025 | 1,98 | 1,99 | 1,93 | 1,94 | 0,00% | - |
| 06.08.2025 | 2,00 | 2,00 | 1,93 | 1,94 | -0,51% | - |
| 05.08.2025 | 2,01 | 2,01 | 1,94 | 1,95 | 0,00% | - |
| 04.08.2025 | 1,99 | 2,02 | 1,95 | 1,95 | 0,00% | - |
| 01.08.2025 | 1,99 | 2,01 | 1,95 | 1,95 | -1,52% | - |
| 31.07.2025 | 2,01 | 2,02 | 1,96 | 1,98 | -0,75% | - |
| 30.07.2025 | 2,02 | 2,03 | 1,97 | 2,00 | 0,50% | - |
| 29.07.2025 | 1,96 | 2,02 | 1,96 | 1,99 | 3,12% | - |
| 28.07.2025 | 1,95 | 1,97 | 1,91 | 1,93 | 10,63% | - |
| 25.07.2025 | 1,79 | 1,79 | 1,72 | 1,74 | -0,57% | - |
| 24.07.2025 | 1,78 | 1,80 | 1,74 | 1,75 | 0,57% | - |
| 23.07.2025 | 1,78 | 1,79 | 1,73 | 1,74 | -1,14% | - |
| 22.07.2025 | 1,80 | 1,80 | 1,75 | 1,76 | 0,00% | - |
| 21.07.2025 | 1,80 | 1,81 | 1,75 | 1,76 | 0,00% | - |
| 18.07.2025 | 1,80 | 1,81 | 1,75 | 1,76 | 0,28% | - |