12,980€
0,85%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,87 | 12,99 | 12,85 | 12,95 | 0,62% | - |
| 07.08.2025 | 12,85 | 12,93 | 12,81 | 12,87 | 0,31% | - |
| 06.08.2025 | 12,96 | 13,03 | 12,81 | 12,83 | -1,00% | - |
| 05.08.2025 | 13,03 | 13,09 | 12,92 | 12,96 | -0,54% | - |
| 04.08.2025 | 12,81 | 13,06 | 12,81 | 13,03 | 1,72% | - |
| 01.08.2025 | 12,79 | 12,89 | 12,69 | 12,81 | 0,16% | - |
| 31.07.2025 | 13,02 | 13,05 | 12,75 | 12,79 | -1,46% | - |
| 30.07.2025 | 12,99 | 13,20 | 12,54 | 12,98 | -0,08% | - |
| 29.07.2025 | 12,87 | 13,20 | 12,86 | 12,99 | 0,93% | - |
| 28.07.2025 | 13,05 | 13,19 | 12,83 | 12,87 | -1,23% | - |
| 25.07.2025 | 12,93 | 13,10 | 12,86 | 13,03 | 0,62% | - |
| 24.07.2025 | 13,15 | 13,15 | 12,87 | 12,95 | -1,52% | - |
| 23.07.2025 | 13,11 | 13,19 | 12,93 | 13,15 | 0,77% | - |
| 22.07.2025 | 12,89 | 13,09 | 12,89 | 13,05 | 1,24% | - |
| 21.07.2025 | 13,09 | 13,20 | 12,87 | 12,89 | -1,68% | - |
| 18.07.2025 | 13,07 | 13,18 | 13,05 | 13,11 | 0,31% | - |
| 17.07.2025 | 13,17 | 13,23 | 12,94 | 13,07 | -0,61% | - |
| 16.07.2025 | 13,08 | 13,17 | 13,00 | 13,15 | 0,54% | - |
| 15.07.2025 | 13,23 | 13,28 | 13,05 | 13,08 | -1,13% | - |
| 14.07.2025 | 13,01 | 13,23 | 12,93 | 13,23 | 1,22% | 150,00 |
| 11.07.2025 | 13,12 | 13,13 | 12,98 | 13,07 | -0,38% | - |
| 10.07.2025 | 13,25 | 13,26 | 13,04 | 13,12 | -1,13% | - |
| 09.07.2025 | 13,30 | 13,35 | 13,14 | 13,27 | -0,38% | - |
| 08.07.2025 | 12,69 | 13,39 | 12,69 | 13,32 | 4,96% | - |
| 07.07.2025 | 12,82 | 12,92 | 12,67 | 12,69 | -1,01% | - |
| 04.07.2025 | 13,04 | 13,04 | 12,71 | 12,82 | -1,84% | - |
| 03.07.2025 | 13,14 | 13,20 | 13,04 | 13,06 | -0,46% | - |
| 02.07.2025 | 13,10 | 13,21 | 13,06 | 13,12 | 0,08% | - |
| 01.07.2025 | 13,17 | 13,19 | 13,01 | 13,11 | -0,46% | - |
| 30.06.2025 | 13,04 | 13,17 | 12,98 | 13,17 | 1,00% | - |
| 27.06.2025 | 12,80 | 13,06 | 12,80 | 13,04 | 1,87% | - |
| 26.06.2025 | 12,55 | 12,90 | 12,55 | 12,80 | 1,99% | - |
| 25.06.2025 | 12,54 | 12,58 | 12,51 | 12,55 | -0,08% | - |
| 24.06.2025 | 12,72 | 12,76 | 12,48 | 12,56 | -0,08% | - |
| 23.06.2025 | 12,20 | 12,57 | 12,16 | 12,57 | 2,86% | - |
| 20.06.2025 | 12,18 | 12,30 | 12,13 | 12,22 | 0,16% | - |
| 19.06.2025 | 12,16 | 12,23 | 12,07 | 12,20 | 0,16% | - |
| 18.06.2025 | 12,12 | 12,26 | 12,09 | 12,18 | 0,50% | - |
| 17.06.2025 | 12,20 | 12,28 | 12,12 | 12,12 | -0,66% | - |
| 16.06.2025 | 12,15 | 12,32 | 12,09 | 12,20 | 0,41% | - |
| 13.06.2025 | 12,08 | 12,24 | 11,93 | 12,15 | -0,25% | - |
| 12.06.2025 | 12,17 | 12,30 | 12,13 | 12,18 | -0,25% | - |
| 11.06.2025 | 12,19 | 12,29 | 12,17 | 12,21 | 0,08% | - |
| 10.06.2025 | 12,25 | 12,33 | 12,13 | 12,20 | -0,49% | - |
| 09.06.2025 | 12,28 | 12,37 | 12,24 | 12,26 | -0,16% | - |
| 06.06.2025 | 12,50 | 12,57 | 12,26 | 12,28 | -1,76% | - |
| 05.06.2025 | 12,50 | 12,56 | 12,43 | 12,50 | -0,32% | - |
| 04.06.2025 | 12,56 | 12,61 | 12,49 | 12,54 | -0,16% | - |
| 03.06.2025 | 12,44 | 12,57 | 12,39 | 12,56 | 0,96% | - |
| 02.06.2025 | 12,50 | 12,51 | 12,29 | 12,44 | -0,48% | - |
| 30.05.2025 | 12,47 | 12,54 | 12,37 | 12,50 | 0,24% | - |
| 29.05.2025 | 12,62 | 12,79 | 12,43 | 12,47 | -1,19% | - |
| 28.05.2025 | 12,82 | 12,82 | 12,59 | 12,62 | -1,48% | - |
| 27.05.2025 | 12,98 | 13,02 | 12,79 | 12,81 | -1,46% | - |
| 26.05.2025 | 12,90 | 13,11 | 12,90 | 13,00 | 0,78% | - |
| 23.05.2025 | 13,00 | 13,05 | 12,79 | 12,90 | -0,92% | - |
| 22.05.2025 | 12,90 | 13,08 | 12,87 | 13,02 | 0,62% | - |
| 21.05.2025 | 13,00 | 13,04 | 12,89 | 12,94 | -0,69% | - |
| 20.05.2025 | 12,93 | 13,06 | 12,86 | 13,03 | 0,62% | - |
| 19.05.2025 | 13,08 | 13,12 | 12,86 | 12,95 | -1,52% | - |
| 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% | - |