0,930€
3,91%
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 | 0,93 | 0,95 | 0,86 | 0,89 | -1,12% | - |
| 01.04.2026 | 0,93 | 0,96 | 0,88 | 0,90 | -2,19% | - |
| 31.03.2026 | 0,95 | 0,98 | 0,86 | 0,92 | 0,00% | - |
| 30.03.2026 | 0,97 | 0,98 | 0,88 | 0,92 | -6,15% | - |
| 27.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 2,09% | - |
| 26.03.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 3,24% | - |
| 25.03.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -1,07% | - |
| 24.03.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 2,19% | - |
| 23.03.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -6,15% | - |
| 20.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -4,41% | - |
| 19.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 18.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 17.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 16.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 13.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 12.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 11.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 10.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 09.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 06.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 05.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 04.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 03.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 02.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 27.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 26.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 25.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 24.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 23.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 19.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 18.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 17.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 16.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 13.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 12.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 11.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 10.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 09.02.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -2,56% | 9.757,00 |
| 06.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 05.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 04.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 03.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 02.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 30.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 29.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 28.01.2026 | 1,26 | 1,26 | 1,22 | 1,23 | -0,41% | - |
| 27.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 26.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 23.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 22.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 21.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 20.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 19.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 16.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 15.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 14.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 12.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 09.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 08.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 07.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 06.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 05.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 02.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 30.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 29.12.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | 60,00 |
| 23.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 22.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | 1.000,00 |
| 19.12.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 4,20% | 7.040,00 |
| 18.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 17.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 16.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 15.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 12.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 11.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 10.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 8,82% | - |
| 09.12.2025 | 1,14 | 1,14 | 1,02 | 1,02 | -5,56% | - |
| 08.12.2025 | 1,18 | 1,18 | 1,08 | 1,08 | -0,92% | - |
| 05.12.2025 | 1,16 | 1,16 | 1,09 | 1,09 | 1,87% | - |
| 04.12.2025 | 1,14 | 1,14 | 1,06 | 1,07 | 2,88% | - |
| 03.12.2025 | 1,14 | 1,15 | 1,04 | 1,04 | -1,89% | - |
| 02.12.2025 | 1,13 | 1,13 | 1,06 | 1,06 | 0,95% | - |
| 01.12.2025 | 1,15 | 1,15 | 1,05 | 1,05 | -1,87% | - |
| 28.11.2025 | 1,15 | 1,15 | 1,07 | 1,07 | -7,76% | - |
| 27.11.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 8,41% | - |
| 26.11.2025 | 1,16 | 1,16 | 1,07 | 1,07 | -0,93% | - |
| 25.11.2025 | 1,16 | 1,17 | 1,08 | 1,08 | -0,92% | - |
| 24.11.2025 | 1,15 | 1,15 | 1,09 | 1,09 | 3,81% | - |
| 21.11.2025 | 1,11 | 1,11 | 1,05 | 1,05 | 0,96% | - |
| 20.11.2025 | 1,12 | 1,12 | 1,04 | 1,04 | -1,89% | - |
| 19.11.2025 | 1,14 | 1,14 | 1,06 | 1,06 | 0,95% | - |
| 18.11.2025 | 1,15 | 1,16 | 1,05 | 1,05 | -3,67% | - |
| 17.11.2025 | 1,19 | 1,19 | 1,09 | 1,09 | -1,80% | - |
| 14.11.2025 | 1,18 | 1,18 | 1,10 | 1,11 | 0,00% | - |
| 13.11.2025 | 1,17 | 1,18 | 1,11 | 1,11 | 2,78% | - |
| 12.11.2025 | 1,18 | 1,18 | 1,08 | 1,08 | -1,82% | 20,00 |
| 11.11.2025 | 1,22 | 1,22 | 1,10 | 1,10 | -14,06% | - |
| 10.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 17,43% | - |
| 07.11.2025 | 1,17 | 1,17 | 1,09 | 1,09 | 0,93% | - |