12,970€
0,70%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,31% | - |
| 07.08.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,77% | - |
| 06.08.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,31% | - |
| 05.08.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 1,40% | - |
| 04.08.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,78% | - |
| 01.08.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -2,15% | - |
| 31.07.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,31% | - |
| 30.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,78% | - |
| 29.07.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -2,13% | - |
| 28.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 2,02% | - |
| 25.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,68% | - |
| 24.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,15% | - |
| 23.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 2,02% | - |
| 22.07.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,53% | - |
| 21.07.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |
| 18.07.2025 | 13,06 | 13,08 | 13,06 | 13,08 | -0,91% | 1.000,00 |
| 17.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,38% | - |
| 16.07.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,51% | - |
| 15.07.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 2,01% | - |
| 14.07.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,92% | - |
| 11.07.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,91% | - |
| 10.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 09.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,56% | - |
| 08.07.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,93% | - |
| 07.07.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -1,23% | - |
| 04.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 03.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 02.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,46% | - |
| 01.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,08% | - |
| 30.06.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 2,20% | - |
| 27.06.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,59% | - |
| 26.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,16% | - |
| 25.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,42% | - |
| 24.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,42% | - |
| 23.06.2025 | 12,18 | 12,28 | 12,18 | 12,28 | 0,49% | 500,00 |
| 20.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,83% | - |
| 19.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,33% | - |
| 18.06.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,16% | - |
| 17.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,65% | - |
| 16.06.2025 | 12,16 | 12,26 | 12,16 | 12,26 | 1,66% | 552,00 |
| 13.06.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,82% | - |
| 12.06.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,16% | - |
| 11.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,65% | - |
| 10.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,00% | - |
| 09.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -2,40% | - |
| 06.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,64% | - |
| 05.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,80% | - |
| 04.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,29% | - |
| 03.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |
| 02.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,32% | - |
| 30.05.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,58% | - |
| 29.05.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,10% | - |
| 28.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,24% | - |
| 27.05.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,15% | - |
| 26.05.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 23.05.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,62% | - |
| 22.05.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,46% | - |
| 21.05.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,47% | - |
| 20.05.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,68% | - |
| 19.05.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,77% | - |
| 16.05.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 2,37% | - |
| 15.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,63% | - |
| 14.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,96% | - |
| 13.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,97% | - |
| 12.05.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,82% | - |
| 09.05.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,99% | - |
| 08.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -2,25% | - |
| 07.05.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 1,31% | - |
| 06.05.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -3,62% | - |
| 05.05.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -8,49% | - |
| 02.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,31% | - |
| 30.04.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -1,86% | - |
| 29.04.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,58% | - |
| 28.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,29% | - |
| 25.04.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,17% | - |
| 24.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,56% | - |
| 23.04.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 2,18% | - |
| 22.04.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 1,18% | - |
| 17.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,72% | - |
| 16.04.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,15% | - |
| 15.04.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,34% | - |
| 14.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,67% | - |
| 11.04.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -6,13% | - |
| 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% | - |