12,550€
-1,49%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 12,63 | 12,67 | 12,56 | 12,59 | -1,18% | - |
| 10.06.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -1,09% | - |
| 09.06.2026 | 12,78 | 12,88 | 12,78 | 12,88 | 1,26% | 1.500,00 |
| 08.06.2026 | 11,52 | 12,72 | 11,52 | 12,72 | 11,38% | 750,00 |
| 05.06.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 1,24% | - |
| 04.06.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -0,35% | - |
| 03.06.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -2,08% | - |
| 02.06.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,17% | - |
| 01.06.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 0,52% | - |
| 29.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,00% | - |
| 28.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 1,06% | - |
| 27.05.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,35% | - |
| 26.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,70% | - |
| 25.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,03% | - |
| 22.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 21.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | - |
| 20.05.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -1,55% | - |
| 19.05.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 1,04% | - |
| 18.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,52% | - |
| 15.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 1,76% | - |
| 14.05.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,35% | - |
| 13.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,18% | - |
| 12.05.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -0,87% | - |
| 11.05.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 1,23% | - |
| 08.05.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -1,22% | - |
| 07.05.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,54% | - |
| 06.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,69% | - |
| 05.05.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -0,34% | - |
| 04.05.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -10,03% | - |
| 30.04.2026 | 12,70 | 12,96 | 12,70 | 12,96 | 0,78% | 700,00 |
| 29.04.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 3,21% | - |
| 28.04.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,00% | - |
| 27.04.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,58% | - |
| 24.04.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,80% | - |
| 23.04.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -0,95% | - |
| 22.04.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,79% | - |
| 21.04.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,96% | - |
| 20.04.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -0,80% | - |
| 17.04.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 0,64% | - |
| 16.04.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 1,30% | - |
| 15.04.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,81% | - |
| 14.04.2026 | 12,10 | 12,42 | 12,10 | 12,42 | 2,48% | 500,00 |
| 13.04.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,33% | - |
| 10.04.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,83% | - |
| 09.04.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | - |
| 08.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,74% | - |
| 07.04.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 1,91% | - |
| 02.04.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -1,03% | - |
| 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% | - |