11,790€
1,11%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,57 | 11,75 | 11,53 | 11,74 | 0,69% | - |
| 01.04.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 0,52% | - |
| 31.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,35% | - |
| 30.03.2026 | 11,40 | 11,56 | 11,40 | 11,56 | 1,40% | 500,00 |
| 27.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | - |
| 26.03.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -0,52% | - |
| 25.03.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 1,42% | - |
| 24.03.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 1,99% | - |
| 23.03.2026 | 11,04 | 11,06 | 11,04 | 11,06 | -2,64% | 242,00 |
| 20.03.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 1,25% | - |
| 19.03.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -2,43% | - |
| 18.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 17.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,54% | - |
| 16.03.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 2,82% | - |
| 13.03.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,53% | - |
| 12.03.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -1,38% | - |
| 11.03.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 10.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,47% | - |
| 09.03.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -1,05% | - |
| 06.03.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 1,24% | - |
| 05.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,18% | - |
| 04.03.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -1,91% | - |
| 03.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 02.03.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | 2.400,00 |
| 27.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,59% | - |
| 26.02.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,53% | - |
| 25.02.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -0,52% | - |
| 24.02.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -1,04% | - |
| 23.02.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,17% | - |
| 20.02.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -1,03% | - |
| 19.02.2026 | 11,40 | 11,66 | 11,40 | 11,66 | 1,75% | 350,00 |
| 18.02.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 0,35% | - |
| 17.02.2026 | 11,16 | 11,42 | 11,16 | 11,42 | -1,38% | 250,00 |
| 16.02.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -1,53% | - |
| 13.02.2026 | 11,82 | 11,82 | 11,76 | 11,76 | -2,65% | 25,00 |
| 12.02.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,82% | - |
| 11.02.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,66% | - |
| 10.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 09.02.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,33% | - |
| 06.02.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,00% | - |
| 05.02.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 1,51% | - |
| 04.02.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -2,45% | - |
| 03.02.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 2,68% | - |
| 02.02.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -1,81% | - |
| 30.01.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -0,33% | - |
| 29.01.2026 | 12,11 | 12,19 | 12,07 | 12,18 | 1,16% | - |
| 28.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 1,52% | - |
| 27.01.2026 | 11,80 | 11,86 | 11,80 | 11,86 | 1,02% | 172,00 |
| 26.01.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -1,34% | - |
| 23.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,02% | - |
| 22.01.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 0,86% | - |
| 21.01.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 0,17% | - |
| 20.01.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 0,17% | - |
| 19.01.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -2,02% | - |
| 16.01.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -0,67% | - |
| 15.01.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 1,18% | - |
| 14.01.2026 | 11,58 | 11,82 | 11,58 | 11,82 | -2,96% | 500,00 |
| 13.01.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 2,18% | - |
| 12.01.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,34% | - |
| 09.01.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -1,33% | - |
| 08.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -0,33% | - |
| 07.01.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | - |
| 06.01.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,67% | - |
| 05.01.2026 | 12,08 | 12,08 | 12,00 | 12,00 | -1,15% | 200,00 |
| 02.01.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,83% | - |
| 30.12.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,84% | - |
| 29.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,33% | - |
| 23.12.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,84% | - |
| 22.12.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,49% | - |
| 19.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,52% | - |
| 18.12.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,17% | - |
| 17.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,06% | - |
| 16.12.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,17% | - |
| 15.12.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,52% | - |
| 12.12.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,51% | - |
| 11.12.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,17% | - |
| 10.12.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -5,97% | - |
| 09.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 08.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,64% | - |
| 05.12.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,49% | - |
| 04.12.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 03.12.2025 | 12,44 | 12,44 | 12,36 | 12,36 | -0,80% | 500,00 |
| 02.12.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,00% | - |
| 01.12.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,16% | - |
| 28.11.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,32% | - |
| 27.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,16% | - |
| 26.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,49% | - |
| 25.11.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,32% | - |
| 24.11.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 2,50% | - |
| 21.11.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,31% | - |
| 20.11.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 1,84% | - |
| 19.11.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,00% | - |
| 18.11.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,83% | - |
| 17.11.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,17% | - |
| 14.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,50% | - |
| 13.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,33% | - |
| 12.11.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,66% | - |
| 11.11.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,99% | - |
| 10.11.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 2,18% | - |
| 07.11.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,51% | - |