12,080€
-0,82%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,37% | - |
| 05.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,02% | - |
| 04.11.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -1,01% | - |
| 03.11.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,97% | - |
| 31.10.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,66% | - |
| 30.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 4,13% | - |
| 29.10.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -3,65% | - |
| 28.10.2025 | 12,14 | 12,14 | 12,06 | 12,06 | -0,50% | 20,00 |
| 27.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,14% | - |
| 24.10.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,16% | - |
| 23.10.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,82% | 68,00 |
| 22.10.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,62% | - |
| 21.10.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 20.10.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,64% | - |
| 17.10.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,65% | - |
| 16.10.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,49% | - |
| 15.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,99% | - |
| 14.10.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,30% | - |
| 13.10.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 10.10.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,16% | - |
| 09.10.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,48% | - |
| 08.10.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,48% | - |
| 07.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 06.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,63% | - |
| 03.10.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,16% | - |
| 02.10.2025 | 12,72 | 12,72 | 12,70 | 12,70 | -0,16% | 159,00 |
| 01.10.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,00% | 159,00 |
| 30.09.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,78% | - |
| 29.09.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,26% | - |
| 26.09.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,16% | - |
| 25.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -1,56% | - |
| 24.09.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,77% | - |
| 23.09.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,62% | - |
| 22.09.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,00% | - |
| 19.09.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,68% | - |
| 18.09.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -1,65% | - |
| 17.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 16.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,69% | - |
| 15.09.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,15% | - |
| 12.09.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -3,28% | - |
| 10.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | - |
| 09.09.2025 | 13,03 | 13,27 | 13,00 | 13,25 | 1,92% | - |
| 08.09.2025 | 13,02 | 13,05 | 12,97 | 13,00 | -1,37% | - |
| 05.09.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 3,13% | - |