1,780€
-7,29%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -0,57% | - |
| 16.07.2025 | 1,80 | 1,80 | 1,75 | 1,77 | 0,57% | - |
| 15.07.2025 | 1,80 | 1,81 | 1,75 | 1,76 | 0,00% | - |
| 14.07.2025 | 1,79 | 1,81 | 1,75 | 1,76 | 0,00% | - |
| 11.07.2025 | 1,80 | 1,80 | 1,74 | 1,76 | 0,29% | - |
| 10.07.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -1,13% | - |
| 09.07.2025 | 1,79 | 1,80 | 1,75 | 1,77 | 2,02% | - |
| 08.07.2025 | 1,81 | 1,82 | 1,74 | 1,74 | -2,80% | - |
| 07.07.2025 | 1,84 | 1,85 | 1,74 | 1,79 | 0,00% | 1.500,00 |
| 04.07.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 2,29% | - |
| 03.07.2025 | 1,79 | 1,80 | 1,72 | 1,75 | 0,58% | - |
| 02.07.2025 | 1,78 | 1,79 | 1,73 | 1,74 | 0,29% | - |
| 01.07.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -0,29% | - |
| 30.06.2025 | 1,79 | 1,80 | 1,69 | 1,74 | -0,86% | - |
| 27.06.2025 | 1,79 | 1,80 | 1,71 | 1,75 | 0,29% | - |
| 26.06.2025 | 1,70 | 1,80 | 1,70 | 1,75 | 0,87% | - |
| 25.06.2025 | 1,70 | 1,79 | 1,69 | 1,73 | 0,00% | - |
| 24.06.2025 | 1,72 | 1,81 | 1,70 | 1,73 | -0,86% | - |
| 23.06.2025 | 1,77 | 1,80 | 1,72 | 1,75 | 1,16% | - |
| 20.06.2025 | 1,78 | 1,79 | 1,70 | 1,73 | -2,82% | - |
| 19.06.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 3,20% | - |
| 18.06.2025 | 1,68 | 1,77 | 1,68 | 1,72 | 0,29% | - |
| 17.06.2025 | 1,76 | 1,77 | 1,68 | 1,72 | 3,94% | - |
| 16.06.2025 | 1,76 | 1,77 | 1,64 | 1,65 | 0,00% | - |
| 13.06.2025 | 1,75 | 1,77 | 1,64 | 1,65 | 0,92% | - |
| 12.06.2025 | 1,75 | 1,76 | 1,63 | 1,64 | -2,68% | - |
| 11.06.2025 | 1,75 | 1,76 | 1,67 | 1,68 | -0,59% | - |
| 10.06.2025 | 1,75 | 1,77 | 1,63 | 1,69 | -2,59% | - |
| 09.06.2025 | 1,67 | 1,76 | 1,67 | 1,74 | 0,29% | - |
| 06.06.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,29% | - |
| 05.06.2025 | 1,75 | 1,78 | 1,73 | 1,74 | -0,57% | - |
| 04.06.2025 | 1,78 | 1,83 | 1,74 | 1,75 | 4,18% | - |
| 03.06.2025 | 1,74 | 1,78 | 1,65 | 1,68 | -2,90% | - |
| 02.06.2025 | 1,77 | 1,77 | 1,71 | 1,73 | -2,54% | - |
| 30.05.2025 | 1,69 | 1,80 | 1,69 | 1,77 | 5,67% | - |
| 29.05.2025 | 1,77 | 1,80 | 1,66 | 1,68 | 0,90% | - |
| 28.05.2025 | 1,80 | 1,81 | 1,66 | 1,66 | -4,60% | - |
| 27.05.2025 | 1,83 | 1,91 | 1,74 | 1,74 | -4,66% | - |
| 26.05.2025 | 1,71 | 1,84 | 1,71 | 1,83 | 4,89% | - |
| 23.05.2025 | 1,78 | 1,83 | 1,74 | 1,74 | 0,87% | - |
| 22.05.2025 | 1,75 | 1,80 | 1,72 | 1,73 | 0,88% | - |
| 21.05.2025 | 1,76 | 1,76 | 1,70 | 1,71 | 0,88% | - |
| 20.05.2025 | 1,68 | 1,77 | 1,68 | 1,70 | -1,74% | - |
| 19.05.2025 | 1,77 | 1,77 | 1,71 | 1,73 | -0,29% | - |
| 16.05.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 0,87% | - |
| 15.05.2025 | 1,77 | 1,78 | 1,67 | 1,72 | 0,29% | - |
| 14.05.2025 | 1,73 | 1,84 | 1,71 | 1,71 | -3,66% | - |
| 13.05.2025 | 1,76 | 1,84 | 1,76 | 1,78 | 3,50% | - |
| 12.05.2025 | 1,65 | 1,80 | 1,65 | 1,72 | 18,69% | - |
| 09.05.2025 | 1,56 | 1,57 | 1,45 | 1,45 | -4,62% | - |
| 08.05.2025 | 1,54 | 1,55 | 1,50 | 1,52 | 1,68% | - |
| 07.05.2025 | 1,55 | 1,57 | 1,48 | 1,49 | -0,67% | - |
| 06.05.2025 | 1,53 | 1,55 | 1,49 | 1,50 | 0,67% | - |
| 05.05.2025 | 1,54 | 1,54 | 1,48 | 1,49 | 0,34% | - |
| 02.05.2025 | 1,54 | 1,57 | 1,48 | 1,49 | -0,67% | - |
| 30.04.2025 | 1,53 | 1,54 | 1,48 | 1,50 | 1,36% | - |
| 29.04.2025 | 1,52 | 1,53 | 1,45 | 1,48 | 0,00% | - |
| 28.04.2025 | 1,51 | 1,54 | 1,47 | 1,48 | 0,34% | - |
| 25.04.2025 | 1,51 | 1,53 | 1,45 | 1,47 | 0,68% | - |
| 24.04.2025 | 1,52 | 1,54 | 1,43 | 1,46 | -0,34% | - |
| 23.04.2025 | 1,45 | 1,54 | 1,45 | 1,47 | -0,68% | - |
| 22.04.2025 | 1,49 | 1,54 | 1,44 | 1,48 | 1,37% | - |
| 17.04.2025 | 1,45 | 1,55 | 1,44 | 1,46 | -3,00% | - |
| 16.04.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 0,33% | - |
| 15.04.2025 | 1,47 | 1,50 | 1,45 | 1,50 | 3,10% | - |
| 14.04.2025 | 1,45 | 1,47 | 1,42 | 1,45 | 2,84% | - |
| 11.04.2025 | 1,43 | 1,46 | 1,39 | 1,41 | 3,30% | - |
| 10.04.2025 | 1,46 | 1,46 | 1,36 | 1,37 | -9,30% | - |
| 09.04.2025 | 1,37 | 1,55 | 1,34 | 1,51 | 14,45% | - |
| 08.04.2025 | 1,43 | 1,46 | 1,32 | 1,32 | -3,31% | - |
| 07.04.2025 | 1,39 | 1,47 | 1,33 | 1,36 | -0,73% | - |
| 04.04.2025 | 1,44 | 1,47 | 1,37 | 1,37 | -1,79% | - |
| 03.04.2025 | 1,44 | 1,48 | 1,40 | 1,40 | -0,71% | - |
| 02.04.2025 | 1,45 | 1,47 | 1,40 | 1,41 | -1,40% | - |
| 01.04.2025 | 1,46 | 1,49 | 1,41 | 1,43 | 1,42% | - |
| 31.03.2025 | 1,37 | 1,46 | 1,37 | 1,41 | -17,84% | - |
| 28.03.2025 | 1,39 | 1,82 | 1,39 | 1,71 | 22,14% | - |
| 27.03.2025 | 1,49 | 1,49 | 1,40 | 1,40 | -6,35% | - |
| 26.03.2025 | 1,64 | 1,78 | 1,44 | 1,50 | -5,38% | - |
| 25.03.2025 | 1,53 | 1,63 | 1,53 | 1,58 | -1,25% | - |
| 24.03.2025 | 1,67 | 1,74 | 1,56 | 1,60 | -0,62% | - |
| 21.03.2025 | 1,70 | 1,70 | 1,59 | 1,61 | 0,00% | - |
| 20.03.2025 | 1,68 | 1,69 | 1,44 | 1,61 | -1,83% | - |
| 19.03.2025 | 1,69 | 1,70 | 1,63 | 1,64 | 1,86% | - |
| 18.03.2025 | 1,70 | 1,74 | 1,61 | 1,61 | -1,83% | - |
| 17.03.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 7,89% | - |
| 14.03.2025 | 1,49 | 1,61 | 1,49 | 1,52 | 0,33% | - |
| 13.03.2025 | 1,55 | 1,86 | 1,50 | 1,52 | 0,66% | - |
| 12.03.2025 | 1,57 | 1,57 | 1,48 | 1,51 | -0,66% | - |