0,885€
-1,12%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,96 | 0,98 | 0,91 | 0,92 | -2,65% | - |
| 01.04.2026 | 0,97 | 0,99 | 0,93 | 0,94 | -0,21% | - |
| 31.03.2026 | 0,99 | 1,00 | 0,93 | 0,95 | -1,77% | - |
| 30.03.2026 | 0,99 | 1,01 | 0,95 | 0,96 | 7,49% | - |
| 27.03.2026 | 1,01 | 1,04 | 0,89 | 0,90 | -9,60% | - |
| 26.03.2026 | 0,99 | 1,07 | 0,98 | 0,99 | 5,88% | - |
| 25.03.2026 | 0,96 | 1,00 | 0,93 | 0,94 | 1,63% | - |
| 24.03.2026 | 0,96 | 0,98 | 0,91 | 0,92 | -0,86% | - |
| 23.03.2026 | 0,92 | 0,99 | 0,90 | 0,93 | -2,62% | - |
| 20.03.2026 | 1,00 | 1,00 | 0,91 | 0,95 | -1,24% | - |
| 19.03.2026 | 1,05 | 1,05 | 0,96 | 0,97 | -4,46% | - |
| 18.03.2026 | 1,06 | 1,07 | 1,00 | 1,01 | -4,72% | - |
| 17.03.2026 | 1,08 | 1,08 | 1,02 | 1,06 | 2,91% | - |
| 16.03.2026 | 1,11 | 1,11 | 1,03 | 1,03 | -4,63% | - |
| 13.03.2026 | 1,09 | 1,11 | 1,05 | 1,08 | 1,89% | - |
| 12.03.2026 | 1,12 | 1,12 | 1,03 | 1,06 | -2,30% | - |
| 11.03.2026 | 1,15 | 1,15 | 1,07 | 1,09 | -2,25% | - |
| 10.03.2026 | 1,14 | 1,17 | 1,09 | 1,11 | 6,73% | - |
| 09.03.2026 | 1,15 | 1,15 | 1,04 | 1,04 | -5,45% | - |
| 06.03.2026 | 1,13 | 1,15 | 1,09 | 1,10 | 0,46% | - |
| 05.03.2026 | 1,11 | 1,14 | 1,08 | 1,10 | 1,39% | - |
| 04.03.2026 | 1,11 | 1,13 | 1,08 | 1,08 | 4,85% | - |
| 03.03.2026 | 1,14 | 1,15 | 1,03 | 1,03 | -7,62% | - |
| 02.03.2026 | 1,17 | 1,17 | 1,10 | 1,12 | -0,89% | - |
| 27.02.2026 | 1,16 | 1,18 | 1,13 | 1,13 | 0,45% | - |
| 26.02.2026 | 1,15 | 1,16 | 1,11 | 1,12 | 0,00% | - |
| 25.02.2026 | 1,17 | 1,19 | 1,11 | 1,12 | -2,18% | - |
| 24.02.2026 | 1,16 | 1,19 | 1,15 | 1,15 | 1,33% | - |
| 23.02.2026 | 1,19 | 1,21 | 1,13 | 1,13 | 2,73% | - |
| 20.02.2026 | 1,19 | 1,21 | 1,10 | 1,10 | -4,76% | - |
| 19.02.2026 | 1,18 | 1,20 | 1,14 | 1,16 | 0,43% | - |
| 18.02.2026 | 1,16 | 1,19 | 1,14 | 1,15 | -2,13% | - |
| 17.02.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,29% | - |
| 16.02.2026 | 1,19 | 1,20 | 1,16 | 1,16 | 0,00% | - |
| 13.02.2026 | 1,19 | 1,21 | 1,14 | 1,16 | 5,45% | - |
| 12.02.2026 | 1,21 | 1,24 | 1,10 | 1,10 | -10,20% | - |
| 11.02.2026 | 1,24 | 1,25 | 1,22 | 1,23 | 1,66% | - |
| 10.02.2026 | 1,20 | 1,25 | 1,19 | 1,21 | 3,43% | - |
| 09.02.2026 | 1,19 | 1,22 | 1,13 | 1,17 | 1,30% | - |
| 06.02.2026 | 1,20 | 1,21 | 1,15 | 1,15 | 5,50% | - |
| 05.02.2026 | 1,18 | 1,22 | 1,09 | 1,09 | -7,63% | - |
| 04.02.2026 | 1,23 | 1,25 | 1,16 | 1,18 | -3,67% | - |
| 03.02.2026 | 1,27 | 1,28 | 1,19 | 1,23 | 0,00% | - |
| 02.02.2026 | 1,26 | 1,27 | 1,22 | 1,23 | 0,00% | - |
| 30.01.2026 | 1,23 | 1,27 | 1,21 | 1,23 | 2,94% | - |
| 29.01.2026 | 1,26 | 1,27 | 1,19 | 1,19 | -2,86% | - |
| 28.01.2026 | 1,27 | 1,27 | 1,22 | 1,23 | 0,41% | - |
| 27.01.2026 | 1,25 | 1,26 | 1,16 | 1,22 | -3,17% | - |
| 26.01.2026 | 1,25 | 1,27 | 1,25 | 1,26 | 7,69% | - |
| 23.01.2026 | 1,23 | 1,26 | 1,17 | 1,17 | -1,27% | 460.000,00 |
| 22.01.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -2,87% | - |
| 21.01.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 5,17% | - |
| 20.01.2026 | 1,21 | 1,23 | 1,16 | 1,16 | -4,13% | - |
| 19.01.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 3,42% | - |
| 16.01.2026 | 1,21 | 1,22 | 1,17 | 1,17 | -2,90% | - |
| 15.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,03% | - |
| 14.01.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 3,36% | - |
| 13.01.2026 | 1,23 | 1,25 | 1,19 | 1,19 | -0,83% | - |
| 12.01.2026 | 1,22 | 1,27 | 1,20 | 1,20 | 1,27% | - |
| 09.01.2026 | 1,21 | 1,23 | 1,18 | 1,19 | 0,42% | - |
| 08.01.2026 | 1,21 | 1,21 | 1,16 | 1,18 | 6,31% | - |
| 07.01.2026 | 1,21 | 1,22 | 1,11 | 1,11 | -5,53% | - |
| 06.01.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -1,67% | - |
| 05.01.2026 | 1,24 | 1,25 | 1,17 | 1,20 | 3,91% | - |
| 02.01.2026 | 1,15 | 1,24 | 1,15 | 1,15 | -6,12% | - |
| 30.12.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 6,52% | - |
| 29.12.2025 | 1,22 | 1,24 | 1,13 | 1,15 | -5,74% | - |
| 23.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 14,02% | - |
| 22.12.2025 | 1,22 | 1,22 | 1,07 | 1,07 | -8,55% | - |
| 19.12.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -3,70% | - |
| 18.12.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 2,53% | - |
| 17.12.2025 | 1,19 | 1,21 | 1,17 | 1,19 | 0,42% | - |
| 16.12.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 15,69% | - |
| 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% | - |