1,445€
-3,67%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 08.05.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 150,00 |
| 07.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 50,00 |
| 06.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 02.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 30.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 29.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 28.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 24.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 23.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 22.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 17.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 16.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 15.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 14.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 10.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | - |
| 09.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 08.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 5,34% | - |
| 07.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,43% | - |
| 04.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 03.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 02.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 01.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 31.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 28.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 27.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -10,56% | - |
| 26.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 25.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 24.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 21.03.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | 6.000,00 |
| 20.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 19.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 18.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | - |
| 17.03.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 0,63% | 2.000,00 |
| 14.03.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 5,30% | 2.000,00 |
| 13.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 12.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 11.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 10.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | - |
| 07.03.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 10,34% | 750,00 |
| 06.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 05.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 04.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 03.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 28.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 27.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 26.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 24.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 5,84% | - |
| 21.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 20.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 19.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 18.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 17.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 14.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 13.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 12.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 11.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 10.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 07.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 06.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 05.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 04.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 03.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | 50,00 |
| 31.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 30.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 29.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 28.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,65% | - |
| 27.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 24.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 23.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 22.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 21.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 20.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | 1.145,00 |
| 17.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 16.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 15.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 14.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 13.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 10.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 9,00 |
| 09.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 08.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 07.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 06.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 03.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | 500,00 |
| 02.01.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 6,56% | 500,00 |
| 30.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 27.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 23.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 20.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 19.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 18.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 17.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 16.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 13.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 12.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 11.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |