1,150€
5,50%
Echtzeit-Aktienkurs PROSIEBENSAT.1 MEDI.ADR4/
Bid:
Ask:
Aktienkurse zur PROSIEBENSAT.1 MEDI.ADR4/ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 1,20 | 1,21 | 1,08 | 1,08 | -3,57% | - |
| 05.11.2025 | 1,21 | 1,21 | 1,10 | 1,12 | 0,00% | - |
| 04.11.2025 | 1,23 | 1,23 | 1,12 | 1,12 | -2,61% | - |
| 03.11.2025 | 1,25 | 1,27 | 1,15 | 1,15 | -0,86% | 100,00 |
| 31.10.2025 | 1,26 | 1,27 | 1,16 | 1,16 | -10,77% | - |
| 30.10.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 8,33% | - |
| 29.10.2025 | 1,30 | 1,31 | 1,20 | 1,20 | -0,83% | - |
| 28.10.2025 | 1,33 | 1,33 | 1,20 | 1,21 | -1,63% | - |
| 27.10.2025 | 1,35 | 1,35 | 1,23 | 1,23 | -10,87% | - |
| 24.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 23.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | - |
| 22.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 21.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 20.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 17.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 16.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 15.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 14.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | - |
| 13.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 10.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 09.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 08.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 07.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 06.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 03.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 02.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 01.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 30.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 29.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 8,80% | - |
| 26.09.2025 | 1,34 | 1,34 | 1,25 | 1,25 | 1,63% | - |
| 25.09.2025 | 1,34 | 1,34 | 1,23 | 1,23 | -1,60% | - |
| 24.09.2025 | 1,37 | 1,37 | 1,25 | 1,25 | 0,00% | - |
| 23.09.2025 | 1,38 | 1,38 | 1,25 | 1,25 | -1,57% | - |
| 22.09.2025 | 1,40 | 1,40 | 1,27 | 1,27 | -0,78% | - |
| 19.09.2025 | 1,40 | 1,40 | 1,28 | 1,28 | -9,22% | - |
| 18.09.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 2,92% | - |
| 17.09.2025 | 1,46 | 1,46 | 1,37 | 1,37 | -11,04% | - |
| 16.09.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 10,79% | - |
| 15.09.2025 | 1,50 | 1,52 | 1,39 | 1,39 | -9,74% | - |
| 12.09.2025 | 1,61 | 1,61 | 1,54 | 1,54 | 4,05% | - |
| 11.09.2025 | 1,65 | 1,65 | 1,48 | 1,48 | -5,13% | - |
| 10.09.2025 | 1,71 | 1,71 | 1,54 | 1,56 | -2,50% | - |
| 09.09.2025 | 1,78 | 1,78 | 1,60 | 1,60 | -4,76% | - |
| 08.09.2025 | 1,83 | 1,85 | 1,68 | 1,68 | -13,85% | - |
| 05.09.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | - |
| 04.09.2025 | 1,81 | 1,95 | 1,81 | 1,95 | 15,38% | - |
| 03.09.2025 | 1,80 | 1,80 | 1,69 | 1,69 | 0,00% | - |
| 02.09.2025 | 1,93 | 1,93 | 1,69 | 1,69 | -13,33% | - |
| 01.09.2025 | 2,00 | 2,00 | 1,92 | 1,95 | 3,72% | - |
| 29.08.2025 | 1,95 | 2,02 | 1,88 | 1,88 | 2,17% | - |
| 28.08.2025 | 1,86 | 1,97 | 1,84 | 1,84 | 3,95% | - |
| 27.08.2025 | 1,93 | 1,94 | 1,77 | 1,77 | -1,12% | - |
| 26.08.2025 | 1,91 | 1,92 | 1,79 | 1,79 | -0,56% | - |
| 25.08.2025 | 1,90 | 1,93 | 1,80 | 1,80 | -7,22% | - |
| 22.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 21.08.2025 | 1,99 | 2,00 | 1,94 | 1,95 | 0,26% | - |
| 20.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 19.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 18.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 15.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 14.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 13.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 12.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 11.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 08.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 07.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 06.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 05.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 04.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 01.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 31.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 30.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 29.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 28.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 8,05% | - |