13,110€
0,31%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,07 | 13,17 | 13,04 | 13,15 | 0,61% | - |
| 15.05.2025 | 12,78 | 13,09 | 12,73 | 13,07 | 2,19% | - |
| 14.05.2025 | 12,68 | 12,85 | 12,65 | 12,79 | 0,87% | 250,00 |
| 13.05.2025 | 12,56 | 12,71 | 12,51 | 12,68 | 0,71% | - |
| 12.05.2025 | 12,38 | 12,62 | 12,38 | 12,59 | 1,86% | - |
| 09.05.2025 | 12,28 | 12,45 | 12,27 | 12,36 | 0,65% | - |
| 08.05.2025 | 12,22 | 12,40 | 12,16 | 12,28 | 0,49% | - |
| 07.05.2025 | 12,41 | 12,45 | 12,13 | 12,22 | -1,53% | - |
| 06.05.2025 | 12,33 | 12,47 | 12,19 | 12,41 | 0,49% | - |
| 05.05.2025 | 13,99 | 13,99 | 12,31 | 12,35 | -11,79% | - |
| 02.05.2025 | 13,87 | 14,01 | 13,73 | 14,00 | 0,94% | - |
| 30.04.2025 | 13,87 | 13,96 | 13,71 | 13,87 | -0,14% | - |
| 29.04.2025 | 14,03 | 14,04 | 13,34 | 13,89 | -1,00% | - |
| 28.04.2025 | 14,09 | 14,14 | 13,95 | 14,03 | -0,43% | - |
| 25.04.2025 | 13,90 | 14,09 | 13,88 | 14,09 | 1,44% | - |
| 24.04.2025 | 13,75 | 13,91 | 13,71 | 13,89 | 1,02% | - |
| 23.04.2025 | 14,05 | 14,21 | 13,69 | 13,75 | -2,14% | - |
| 22.04.2025 | 13,56 | 14,07 | 13,54 | 14,05 | 3,23% | - |
| 17.04.2025 | 13,54 | 13,73 | 13,54 | 13,61 | 0,52% | - |
| 16.04.2025 | 13,51 | 13,72 | 13,32 | 13,54 | -0,22% | - |
| 15.04.2025 | 13,30 | 13,61 | 13,27 | 13,57 | 2,03% | - |
| 14.04.2025 | 13,40 | 13,49 | 13,18 | 13,30 | -0,67% | - |
| 11.04.2025 | 13,21 | 13,49 | 12,99 | 13,39 | 1,59% | - |
| 10.04.2025 | 14,29 | 14,29 | 12,90 | 13,18 | -7,83% | - |
| 09.04.2025 | 12,53 | 14,39 | 12,38 | 14,30 | 13,76% | - |
| 08.04.2025 | 12,73 | 13,16 | 12,38 | 12,57 | -1,33% | - |
| 07.04.2025 | 12,69 | 12,95 | 12,24 | 12,74 | -1,32% | - |
| 04.04.2025 | 13,67 | 13,67 | 12,80 | 12,91 | -5,56% | - |
| 03.04.2025 | 13,82 | 13,97 | 13,61 | 13,67 | -2,29% | - |
| 02.04.2025 | 14,03 | 14,03 | 13,92 | 13,99 | -0,29% | - |
| 01.04.2025 | 13,95 | 14,13 | 13,91 | 14,03 | 0,57% | - |
| 31.03.2025 | 14,05 | 14,09 | 13,84 | 13,95 | -0,99% | - |
| 28.03.2025 | 13,82 | 14,20 | 13,82 | 14,09 | -0,56% | - |
| 27.03.2025 | 14,13 | 14,32 | 14,06 | 14,17 | 0,00% | - |
| 26.03.2025 | 14,00 | 14,46 | 13,97 | 14,17 | 1,21% | 104,00 |
| 25.03.2025 | 13,77 | 14,00 | 13,73 | 14,00 | 1,67% | - |
| 24.03.2025 | 13,90 | 14,04 | 13,72 | 13,77 | -1,08% | - |
| 21.03.2025 | 13,73 | 13,92 | 13,68 | 13,92 | 1,31% | - |
| 20.03.2025 | 13,75 | 13,83 | 13,45 | 13,74 | -0,07% | - |
| 19.03.2025 | 13,53 | 13,78 | 13,46 | 13,75 | 1,78% | - |
| 18.03.2025 | 13,57 | 13,65 | 13,47 | 13,51 | -0,44% | - |
| 17.03.2025 | 13,47 | 13,58 | 13,43 | 13,57 | 0,59% | - |
| 14.03.2025 | 13,30 | 13,53 | 13,29 | 13,49 | 1,81% | - |
| 13.03.2025 | 13,25 | 13,46 | 13,23 | 13,25 | -0,15% | - |
| 12.03.2025 | 13,27 | 13,32 | 13,10 | 13,27 | 0,23% | 40,00 |
| 11.03.2025 | 13,26 | 13,47 | 13,11 | 13,24 | 0,00% | - |
| 10.03.2025 | 13,32 | 13,47 | 13,11 | 13,24 | -0,60% | - |
| 07.03.2025 | 12,96 | 13,32 | 12,95 | 13,32 | 2,54% | - |
| 06.03.2025 | 13,00 | 13,11 | 12,85 | 12,99 | -0,08% | - |
| 05.03.2025 | 12,75 | 13,02 | 12,70 | 13,00 | 2,04% | - |
| 04.03.2025 | 12,80 | 12,86 | 12,56 | 12,74 | -0,39% | - |
| 03.03.2025 | 12,93 | 13,09 | 12,74 | 12,79 | -0,85% | - |
| 28.02.2025 | 12,73 | 12,95 | 12,68 | 12,90 | 1,02% | - |
| 27.02.2025 | 12,77 | 12,93 | 12,76 | 12,77 | 0,00% | - |
| 26.02.2025 | 12,96 | 12,99 | 12,74 | 12,77 | -1,31% | 500,00 |
| 25.02.2025 | 12,86 | 12,98 | 12,81 | 12,94 | 0,86% | - |
| 24.02.2025 | 12,81 | 12,95 | 12,78 | 12,83 | 1,10% | - |
| 21.02.2025 | 12,62 | 12,83 | 12,59 | 12,69 | 0,55% | - |
| 20.02.2025 | 12,60 | 12,75 | 12,57 | 12,62 | 0,16% | - |
| 19.02.2025 | 12,67 | 12,72 | 12,57 | 12,60 | -0,55% | - |
| 18.02.2025 | 12,61 | 12,76 | 12,45 | 12,67 | 0,48% | - |
| 17.02.2025 | 12,59 | 12,64 | 12,55 | 12,61 | 0,08% | - |
| 14.02.2025 | 12,50 | 12,80 | 12,50 | 12,60 | 0,80% | - |
| 13.02.2025 | 12,75 | 12,83 | 12,48 | 12,50 | -1,96% | - |
| 12.02.2025 | 12,98 | 13,15 | 12,65 | 12,75 | -1,70% | - |
| 11.02.2025 | 12,69 | 12,98 | 12,67 | 12,97 | 2,21% | - |
| 10.02.2025 | 12,63 | 12,75 | 12,61 | 12,69 | 0,71% | - |
| 07.02.2025 | 12,56 | 12,66 | 12,51 | 12,60 | 0,32% | - |
| 06.02.2025 | 12,64 | 12,74 | 12,53 | 12,56 | -0,63% | - |
| 05.02.2025 | 12,68 | 12,68 | 12,51 | 12,64 | -0,32% | - |
| 04.02.2025 | 12,50 | 12,71 | 12,48 | 12,68 | 1,44% | - |
| 03.02.2025 | 12,04 | 12,54 | 11,99 | 12,50 | 1,30% | 40,00 |
| 31.01.2025 | 12,26 | 12,44 | 12,20 | 12,34 | 0,65% | 20,00 |
| 30.01.2025 | 12,20 | 12,32 | 12,13 | 12,26 | 0,74% | 100,00 |
| 29.01.2025 | 12,32 | 12,41 | 12,14 | 12,17 | -1,22% | - |
| 28.01.2025 | 12,26 | 12,37 | 12,21 | 12,32 | 0,16% | - |
| 27.01.2025 | 11,94 | 12,31 | 11,88 | 12,30 | 2,33% | - |
| 24.01.2025 | 12,24 | 12,26 | 12,01 | 12,02 | -1,80% | - |
| 23.01.2025 | 12,18 | 12,26 | 12,17 | 12,24 | 0,49% | - |
| 22.01.2025 | 12,28 | 12,30 | 12,17 | 12,18 | -0,81% | - |
| 21.01.2025 | 12,08 | 12,31 | 12,00 | 12,28 | 1,66% | - |
| 20.01.2025 | 12,01 | 12,17 | 12,00 | 12,08 | 0,50% | - |
| 17.01.2025 | 12,00 | 12,06 | 11,94 | 12,02 | 0,25% | - |
| 16.01.2025 | 11,94 | 12,07 | 11,90 | 11,99 | 0,42% | - |
| 15.01.2025 | 11,72 | 11,98 | 11,72 | 11,94 | 1,88% | - |
| 14.01.2025 | 11,68 | 11,79 | 11,56 | 11,72 | 0,69% | 300,00 |
| 13.01.2025 | 11,53 | 11,64 | 11,44 | 11,64 | 1,04% | - |
| 10.01.2025 | 11,58 | 11,59 | 11,44 | 11,52 | -0,52% | - |
| 09.01.2025 | 11,44 | 11,61 | 11,37 | 11,58 | 1,22% | - |
| 08.01.2025 | 11,54 | 11,57 | 11,32 | 11,44 | -0,87% | - |
| 07.01.2025 | 11,45 | 11,70 | 11,43 | 11,54 | 0,79% | - |
| 06.01.2025 | 11,39 | 11,54 | 11,33 | 11,45 | 0,88% | - |
| 03.01.2025 | 11,30 | 11,39 | 11,28 | 11,35 | 0,53% | - |
| 02.01.2025 | 11,06 | 11,35 | 11,06 | 11,29 | 2,08% | - |
| 30.12.2024 | 11,15 | 11,19 | 11,05 | 11,06 | -0,63% | - |
| 27.12.2024 | 11,02 | 11,16 | 10,89 | 11,13 | 1,18% | - |
| 23.12.2024 | 10,97 | 11,02 | 10,88 | 11,00 | 0,46% | - |
| 20.12.2024 | 10,99 | 11,01 | 10,81 | 10,95 | -0,36% | - |
| 19.12.2024 | 10,94 | 11,08 | 10,88 | 10,99 | 0,46% | - |
| 18.12.2024 | 10,99 | 11,15 | 10,88 | 10,94 | -0,45% | - |