10,250€
0,69%
Echtzeit-Aktienkurs METROPOLE TV INH. EO-,40
Bid:
Ask:
Aktienkurse zur METROPOLE TV INH. EO-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -1,38% | - |
| 21.10.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 1,19% | - |
| 20.10.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -2,52% | - |
| 19.10.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 0,00% | - |
| 16.10.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 2,79% | - |
| 15.10.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -0,20% | - |
| 14.10.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 0,70% | - |
| 13.10.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -0,70% | - |
| 12.10.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -2,71% | - |
| 09.10.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 3,19% | - |
| 08.10.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 0,00% | - |
| 07.10.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -1,18% | - |
| 06.10.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -1,55% | - |
| 05.10.2026 | 10,58 | 10,58 | 10,30 | 10,30 | -3,56% | 2,00 |
| 02.10.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -0,56% | - |
| 01.10.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -3,07% | - |
| 30.09.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,18% | - |
| 29.09.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 28.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 25.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 24.09.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 80,00 |
| 23.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,36% | - |
| 22.09.2026 | 11,44 | 11,44 | 11,24 | 11,24 | -1,40% | 1,00 |
| 21.09.2026 | 11,46 | 11,46 | 11,40 | 11,40 | -0,70% | 1,00 |
| 18.09.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,03% | - |
| 17.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,19% | - |
| 16.09.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -0,17% | - |
| 15.09.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -0,17% | - |
| 14.09.2026 | 11,70 | 11,78 | 11,70 | 11,78 | 1,03% | 1,00 |
| 11.09.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 0,34% | - |
| 10.09.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -0,34% | - |
| 09.09.2026 | 11,70 | 11,70 | 11,66 | 11,66 | -1,35% | 401,00 |
| 08.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -1,83% | - |
| 07.09.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -1,15% | - |
| 04.09.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 1,00% | - |
| 03.09.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 1,34% | - |
| 02.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,34% | - |
| 01.09.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,33% | - |
| 31.08.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 28.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,66% | - |
| 27.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,17% | - |
| 26.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 25.08.2026 | 11,98 | 12,08 | 11,98 | 12,08 | 1,00% | 107,00 |
| 24.08.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 0,17% | - |
| 21.08.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,17% | - |
| 20.08.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 0,50% | - |
| 19.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 18.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,16% | - |
| 17.08.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 0,17% | - |
| 14.08.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |
| 13.08.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 1,18% | - |
| 12.08.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -0,50% | - |
| 11.08.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,50% | - |
| 10.08.2026 | 11,98 | 12,04 | 11,98 | 12,00 | -0,17% | 2.000,00 |
| 07.08.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 1,52% | - |
| 06.08.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,34% | - |
| 05.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 04.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,98% | - |
| 03.08.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 1,17% | - |
| 31.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,66% | - |
| 30.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,33% | - |
| 29.07.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |
| 28.07.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -1,48% | - |
| 27.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 4,10% | - |
| 24.07.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -0,85% | - |
| 23.07.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -1,66% | - |
| 22.07.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -0,66% | - |
| 21.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,02% | - |
| 20.07.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,67% | - |
| 17.07.2026 | 11,80 | 11,94 | 11,80 | 11,94 | 0,51% | 100,00 |
| 16.07.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 0,17% | - |
| 15.07.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,17% | - |
| 14.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,17% | - |
| 13.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -1,64% | - |
| 10.07.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,16% | - |
| 09.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,13% | - |
| 08.07.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,32% | - |
| 07.07.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -0,80% | - |
| 06.07.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,48% | - |
| 03.07.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -0,48% | - |
| 02.07.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 3,83% | - |
| 01.07.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -0,66% | - |
| 30.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 29.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,94% | - |
| 26.06.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -3,67% | - |
| 25.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,32% | - |
| 24.06.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -0,33% | - |
| 23.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,56% | - |
| 22.06.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 1,29% | - |
| 19.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -1,90% | - |
| 18.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,12% | - |
| 16.06.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,42% | - |
| 15.06.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 2,60% | - |
| 12.06.2026 | 12,74 | 12,74 | 12,32 | 12,32 | -2,22% | 200,00 |
| 11.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,10% | - |
| 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% | - |