7,218€
-1,13%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 7,22 | 7,40 | 7,19 | 7,21 | -1,30% | 293.451,00 |
30.04.2024 | 7,47 | 7,50 | 7,18 | 7,30 | -3,12% | 625.831,00 |
29.04.2024 | 7,33 | 7,54 | 7,25 | 7,54 | 2,59% | 410.766,00 |
26.04.2024 | 7,62 | 7,62 | 7,29 | 7,35 | -1,87% | 480.091,00 |
25.04.2024 | 7,68 | 7,78 | 7,49 | 7,49 | -2,48% | 560.966,00 |
24.04.2024 | 7,44 | 7,70 | 7,39 | 7,68 | 3,09% | 734.043,00 |
23.04.2024 | 7,49 | 7,62 | 7,40 | 7,45 | 0,81% | 552.236,00 |
22.04.2024 | 7,37 | 7,65 | 7,31 | 7,39 | 1,30% | 669.188,00 |
19.04.2024 | 7,25 | 7,41 | 7,17 | 7,29 | -0,55% | 882.959,00 |
18.04.2024 | 7,95 | 7,98 | 7,23 | 7,33 | -6,74% | 1.193.635,00 |
17.04.2024 | 7,53 | 7,93 | 7,53 | 7,86 | 3,76% | 797.021,00 |
16.04.2024 | 7,45 | 7,73 | 7,39 | 7,58 | -0,33% | 1.003.594,00 |
15.04.2024 | 7,33 | 7,92 | 7,26 | 7,60 | 2,84% | 1.076.937,00 |
12.04.2024 | 7,80 | 7,84 | 7,29 | 7,39 | -5,50% | 1.125.601,00 |
11.04.2024 | 7,36 | 7,82 | 7,36 | 7,82 | 5,53% | 1.844.205,00 |
10.04.2024 | 7,34 | 7,63 | 7,34 | 7,41 | 1,09% | 945.647,00 |
09.04.2024 | 7,20 | 7,50 | 7,16 | 7,33 | 2,16% | 1.333.608,00 |
08.04.2024 | 6,77 | 7,28 | 6,77 | 7,18 | 6,93% | 1.132.738,00 |
05.04.2024 | 6,65 | 6,79 | 6,65 | 6,71 | -0,81% | 326.185,00 |
04.04.2024 | 6,71 | 6,82 | 6,68 | 6,77 | 0,82% | 362.504,00 |
03.04.2024 | 6,57 | 6,73 | 6,47 | 6,71 | 2,21% | 515.131,00 |
02.04.2024 | 6,52 | 6,79 | 6,49 | 6,57 | 0,81% | 435.060,00 |
28.03.2024 | 6,54 | 6,65 | 6,47 | 6,51 | -1,21% | 400.499,00 |
27.03.2024 | 6,42 | 6,63 | 6,11 | 6,59 | 3,45% | 1.090.763,00 |
26.03.2024 | 6,27 | 6,41 | 6,25 | 6,37 | 1,76% | 269.639,00 |
25.03.2024 | 6,11 | 6,30 | 6,07 | 6,26 | 1,85% | 507.254,00 |
22.03.2024 | 6,22 | 6,29 | 6,15 | 6,15 | -1,16% | 390.795,00 |
21.03.2024 | 6,33 | 6,65 | 6,16 | 6,22 | 0,91% | 1.304.406,00 |
20.03.2024 | 6,27 | 6,27 | 6,10 | 6,16 | -2,34% | 424.239,00 |
19.03.2024 | 6,25 | 6,35 | 6,21 | 6,31 | -0,28% | 420.456,00 |
18.03.2024 | 6,31 | 6,37 | 6,24 | 6,33 | 0,06% | 469.463,00 |
15.03.2024 | 6,40 | 6,52 | 6,31 | 6,33 | -0,47% | 1.113.449,00 |
14.03.2024 | 6,41 | 6,48 | 6,19 | 6,36 | -1,09% | 970.351,00 |
13.03.2024 | 6,58 | 6,68 | 6,38 | 6,43 | -2,67% | 935.449,00 |
12.03.2024 | 6,84 | 6,90 | 6,60 | 6,60 | -3,25% | 539.810,00 |
11.03.2024 | 6,70 | 6,82 | 6,58 | 6,82 | 1,07% | 777.496,00 |
08.03.2024 | 6,40 | 6,78 | 6,40 | 6,75 | 5,50% | 2.224.491,00 |
07.03.2024 | 6,21 | 6,55 | 5,90 | 6,40 | -0,22% | 1.828.193,00 |
06.03.2024 | 6,17 | 6,45 | 6,11 | 6,41 | 3,15% | 1.079.726,00 |
05.03.2024 | 6,12 | 6,29 | 6,08 | 6,22 | -0,06% | 480.319,00 |
04.03.2024 | 6,37 | 6,39 | 6,11 | 6,22 | -2,78% | 642.113,00 |
01.03.2024 | 6,12 | 6,44 | 6,12 | 6,40 | 5,51% | 1.153.736,00 |
29.02.2024 | 6,08 | 6,12 | 6,00 | 6,07 | -0,36% | 732.086,00 |
28.02.2024 | 6,16 | 6,16 | 6,00 | 6,09 | -1,17% | 427.899,00 |
27.02.2024 | 5,92 | 6,19 | 5,89 | 6,16 | 3,67% | 419.821,00 |
26.02.2024 | 6,13 | 6,15 | 5,94 | 5,94 | -3,26% | 349.996,00 |
23.02.2024 | 6,01 | 6,15 | 5,99 | 6,14 | 2,06% | 397.789,00 |
22.02.2024 | 5,97 | 6,10 | 5,85 | 6,02 | 1,93% | 406.496,00 |
21.02.2024 | 6,02 | 6,10 | 5,87 | 5,90 | -2,25% | 558.632,00 |
20.02.2024 | 5,92 | 6,07 | 5,82 | 6,04 | 1,38% | 646.719,00 |
19.02.2024 | 6,02 | 6,14 | 5,91 | 5,96 | -0,87% | 367.671,00 |
16.02.2024 | 6,13 | 6,22 | 5,96 | 6,01 | -1,09% | 527.274,00 |
15.02.2024 | 6,24 | 6,30 | 6,01 | 6,08 | -2,91% | 838.846,00 |
14.02.2024 | 5,99 | 6,39 | 5,87 | 6,26 | 11,31% | 2.025.183,00 |
13.02.2024 | 5,68 | 5,87 | 5,54 | 5,62 | -1,26% | 826.465,00 |
12.02.2024 | 5,50 | 5,70 | 5,49 | 5,69 | 3,98% | 626.312,00 |
09.02.2024 | 5,53 | 5,59 | 5,46 | 5,48 | -1,69% | 759.490,00 |
08.02.2024 | 5,17 | 5,65 | 5,16 | 5,57 | 7,90% | 2.124.299,00 |
07.02.2024 | 5,73 | 5,76 | 5,16 | 5,16 | -9,82% | 2.316.895,00 |
06.02.2024 | 5,85 | 5,90 | 5,71 | 5,72 | -2,42% | 1.308.715,00 |
05.02.2024 | 6,21 | 6,21 | 5,83 | 5,87 | -5,84% | 1.111.453,00 |
02.02.2024 | 6,47 | 6,53 | 6,18 | 6,23 | -3,41% | 1.296.952,00 |
01.02.2024 | 6,46 | 6,62 | 6,34 | 6,45 | -1,53% | 1.009.704,00 |
31.01.2024 | 6,24 | 6,62 | 6,24 | 6,55 | 4,30% | 1.934.039,00 |
30.01.2024 | 6,14 | 6,31 | 6,13 | 6,28 | 2,88% | 1.099.955,00 |
29.01.2024 | 6,10 | 6,31 | 6,00 | 6,10 | 3,32% | 1.609.582,00 |
26.01.2024 | 6,05 | 6,10 | 5,88 | 5,91 | -2,92% | 629.449,00 |
25.01.2024 | 6,01 | 6,16 | 5,99 | 6,09 | 0,07% | 881.299,00 |
24.01.2024 | 5,79 | 6,12 | 5,74 | 6,08 | 6,25% | 1.557.321,00 |
23.01.2024 | 5,55 | 5,72 | 5,50 | 5,72 | 3,85% | 668.031,00 |
22.01.2024 | 5,41 | 5,57 | 5,41 | 5,51 | 0,18% | 765.177,00 |
19.01.2024 | 5,80 | 5,84 | 5,49 | 5,50 | -4,84% | 877.177,00 |
18.01.2024 | 5,66 | 5,86 | 5,53 | 5,78 | 2,48% | 943.777,00 |
17.01.2024 | 5,45 | 5,68 | 5,42 | 5,64 | 2,62% | 957.461,00 |
16.01.2024 | 5,42 | 5,56 | 5,42 | 5,50 | 0,00% | 510.401,00 |
15.01.2024 | 5,70 | 5,72 | 5,49 | 5,50 | -4,32% | 611.156,00 |
12.01.2024 | 5,60 | 5,80 | 5,60 | 5,75 | 3,09% | 971.046,00 |
11.01.2024 | 5,80 | 5,81 | 5,57 | 5,57 | -3,13% | 870.960,00 |
10.01.2024 | 5,86 | 5,88 | 5,75 | 5,75 | -1,84% | 657.495,00 |
09.01.2024 | 5,79 | 5,89 | 5,68 | 5,86 | 1,98% | 958.035,00 |
08.01.2024 | 5,56 | 5,75 | 5,48 | 5,75 | 3,12% | 1.102.558,00 |
05.01.2024 | 5,44 | 5,59 | 5,43 | 5,57 | 1,01% | 608.181,00 |
04.01.2024 | 5,41 | 5,56 | 5,41 | 5,52 | 2,03% | 892.748,00 |
03.01.2024 | 5,63 | 5,64 | 5,36 | 5,41 | -3,46% | 1.492.364,00 |
02.01.2024 | 5,56 | 5,64 | 5,49 | 5,60 | 1,23% | 878.304,00 |
29.12.2023 | 5,47 | 5,57 | 5,43 | 5,53 | 1,24% | 649.557,00 |
28.12.2023 | 5,37 | 5,47 | 5,33 | 5,47 | 2,21% | 1.290.488,00 |
27.12.2023 | 5,37 | 5,46 | 5,31 | 5,35 | 0,41% | 1.024.377,00 |
22.12.2023 | 5,22 | 5,35 | 5,17 | 5,33 | 1,72% | 1.997.171,00 |
21.12.2023 | 5,63 | 5,64 | 5,23 | 5,24 | -7,98% | 4.599.613,00 |
20.12.2023 | 5,90 | 6,07 | 5,58 | 5,69 | -7,30% | 3.002.300,00 |
19.12.2023 | 6,10 | 6,20 | 6,04 | 6,14 | 0,23% | 1.090.485,00 |
18.12.2023 | 6,22 | 6,28 | 6,07 | 6,12 | -3,41% | 818.084,00 |
15.12.2023 | 6,40 | 6,53 | 6,30 | 6,34 | -0,60% | 4.070.288,00 |
14.12.2023 | 6,00 | 6,39 | 6,00 | 6,38 | 8,25% | 2.470.068,00 |
13.12.2023 | 5,98 | 6,09 | 5,88 | 5,89 | -2,13% | 1.030.769,00 |
12.12.2023 | 6,10 | 6,16 | 5,99 | 6,02 | -1,89% | 880.011,00 |
11.12.2023 | 5,98 | 6,18 | 5,94 | 6,14 | 2,61% | 1.107.642,00 |
08.12.2023 | 5,84 | 6,00 | 5,84 | 5,98 | 1,98% | 526.914,00 |
07.12.2023 | 5,90 | 5,91 | 5,67 | 5,86 | -1,94% | 605.694,00 |