13,380€
-4,70%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,28 | 13,48 | 12,99 | 13,36 | -4,84% | - |
| 10.04.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 12,68% | - |
| 09.04.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -3,71% | - |
| 08.04.2025 | 12,80 | 12,94 | 12,80 | 12,94 | 2,70% | 38,00 |
| 07.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,94% | 40,00 |
| 04.04.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -3,15% | - |
| 03.04.2025 | 13,60 | 13,98 | 13,60 | 13,98 | -0,14% | 50,00 |
| 02.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,16% | - |
| 01.04.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,29% | - |
| 31.03.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -1,14% | - |
| 28.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,00% | - |
| 27.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 1,30% | - |
| 26.03.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,29% | - |
| 25.03.2025 | 13,72 | 13,90 | 13,72 | 13,90 | 0,00% | 70,00 |
| 24.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,61% | - |
| 21.03.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,15% | - |
| 20.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,93% | - |
| 19.03.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,44% | - |
| 18.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,90% | - |
| 17.03.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,90% | - |
| 14.03.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,30% | - |
| 13.03.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,15% | - |
| 12.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,15% | - |
| 11.03.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,46% | - |
| 10.03.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,86% | - |
| 07.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,31% | - |
| 06.03.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 2,05% | - |
| 05.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 04.03.2025 | 12,68 | 12,80 | 12,68 | 12,80 | -0,78% | 400,00 |
| 03.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,22% | - |
| 28.02.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,79% | - |
| 27.02.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,40% | - |
| 26.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,94% | - |
| 25.02.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,16% | - |
| 24.02.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,92% | - |
| 21.02.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,48% | - |
| 20.02.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 19.02.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,16% | - |
| 18.02.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,32% | - |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,48% | - |
| 14.02.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,26% | - |
| 13.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,24% | - |
| 12.02.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 2,06% | - |
| 11.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 10.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,29% | - |
| 07.02.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,80% | - |
| 06.02.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,63% | - |
| 05.02.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,12% | - |
| 04.02.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 3,48% | - |
| 03.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -1,31% | - |
| 31.01.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,66% | - |
| 30.01.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,62% | - |
| 29.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,15% | - |
| 28.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,87% | - |
| 27.01.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,63% | - |
| 24.01.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,16% | - |
| 23.01.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,49% | - |
| 22.01.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,66% | - |
| 21.01.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,33% | - |
| 20.01.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,17% | - |
| 17.01.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,17% | - |
| 16.01.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 2,23% | - |
| 15.01.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,86% | - |
| 14.01.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 1,22% | - |
| 13.01.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,87% | - |
| 10.01.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,41% | - |
| 09.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,04% | - |
| 08.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 07.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,35% | - |
| 06.01.2025 | 11,32 | 11,42 | 11,32 | 11,36 | 0,53% | 1.000,00 |
| 03.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,07% | - |
| 02.01.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,90% | - |
| 30.12.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 2,21% | - |
| 27.12.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,91% | - |
| 23.12.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,36% | - |
| 20.12.2024 | 10,92 | 10,98 | 10,92 | 10,98 | 0,92% | 82,00 |
| 19.12.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,55% | - |
| 18.12.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 1,11% | - |
| 17.12.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -3,05% | - |
| 16.12.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,72% | - |
| 13.12.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 12.12.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,91% | - |
| 11.12.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,36% | - |
| 10.12.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,10% | - |
| 09.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,30% | - |
| 06.12.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 1,70% | - |
| 05.12.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 1,15% | - |
| 04.12.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,19% | - |
| 03.12.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -2,42% | - |
| 02.12.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -1,29% | - |
| 29.11.2024 | 10,72 | 10,88 | 10,72 | 10,88 | 1,12% | 1.000,00 |
| 28.11.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,19% | - |
| 27.11.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -1,46% | - |
| 26.11.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,18% | - |
| 25.11.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,55% | - |
| 22.11.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,28% | - |
| 21.11.2024 | 10,92 | 10,96 | 10,83 | 10,89 | -0,64% | - |
| 20.11.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 0,55% | - |
| 19.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,37% | - |
| 18.11.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,74% | - |