12,160€
1,93%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 12,43 | 12,49 | 12,31 | 12,31 | 3,19% | - |
| 24.07.2026 | 11,89 | 11,98 | 11,69 | 11,93 | 0,76% | - |
| 23.07.2026 | 11,95 | 11,98 | 11,68 | 11,84 | 0,59% | - |
| 22.07.2026 | 12,11 | 12,11 | 11,67 | 11,77 | -3,92% | - |
| 21.07.2026 | 12,16 | 12,30 | 12,16 | 12,25 | 1,83% | - |
| 20.07.2026 | 11,91 | 12,07 | 11,84 | 12,03 | 0,59% | 3.363,00 |
| 17.07.2026 | 11,88 | 11,97 | 11,70 | 11,96 | 0,76% | - |
| 16.07.2026 | 11,94 | 11,98 | 11,52 | 11,87 | 1,02% | 11.125,00 |
| 15.07.2026 | 11,91 | 11,91 | 11,73 | 11,75 | -2,25% | - |
| 14.07.2026 | 12,00 | 12,02 | 11,96 | 12,02 | -0,08% | - |
| 13.07.2026 | 11,91 | 12,21 | 11,87 | 12,03 | -1,15% | 1,00 |
| 10.07.2026 | 12,20 | 12,28 | 12,16 | 12,17 | -0,65% | - |
| 09.07.2026 | 12,22 | 12,25 | 12,21 | 12,25 | 0,82% | - |
| 08.07.2026 | 12,39 | 12,39 | 12,08 | 12,15 | -2,33% | - |
| 07.07.2026 | 12,38 | 12,52 | 12,23 | 12,44 | -0,72% | - |
| 06.07.2026 | 12,50 | 12,53 | 12,42 | 12,53 | 0,32% | - |
| 03.07.2026 | 12,45 | 12,51 | 12,36 | 12,49 | 1,30% | - |
| 02.07.2026 | 12,25 | 12,51 | 12,14 | 12,33 | 2,41% | - |
| 01.07.2026 | 12,01 | 12,04 | 12,01 | 12,04 | 0,25% | - |
| 30.06.2026 | 12,12 | 12,20 | 11,98 | 12,01 | 0,50% | - |
| 29.06.2026 | 11,96 | 11,96 | 11,91 | 11,95 | 0,59% | - |
| 26.06.2026 | 11,64 | 11,93 | 11,49 | 11,88 | -1,57% | - |
| 25.06.2026 | 12,05 | 12,07 | 12,05 | 12,07 | 0,17% | - |
| 24.06.2026 | 12,19 | 12,23 | 11,87 | 12,05 | -0,99% | - |
| 23.06.2026 | 12,14 | 12,27 | 12,12 | 12,17 | -2,17% | - |
| 22.06.2026 | 12,52 | 12,57 | 12,43 | 12,44 | 0,40% | - |
| 19.06.2026 | 12,43 | 12,43 | 12,32 | 12,39 | -0,40% | - |
| 18.06.2026 | 12,63 | 12,69 | 12,44 | 12,44 | -1,74% | - |
| 17.06.2026 | 12,62 | 12,75 | 12,58 | 12,66 | 1,52% | 2.918,00 |
| 16.06.2026 | 12,47 | 12,49 | 12,47 | 12,47 | -0,08% | - |
| 15.06.2026 | 12,55 | 12,84 | 12,41 | 12,48 | 0,48% | - |
| 12.06.2026 | 12,76 | 12,81 | 12,16 | 12,42 | -2,74% | - |
| 11.06.2026 | 12,63 | 12,77 | 12,49 | 12,77 | 1,59% | - |
| 10.06.2026 | 12,68 | 12,77 | 12,52 | 12,57 | -0,71% | - |
| 09.06.2026 | 12,80 | 13,03 | 12,66 | 12,66 | 1,44% | 913,00 |
| 08.06.2026 | 12,04 | 12,52 | 12,04 | 12,48 | 9,09% | 3.840,00 |
| 05.06.2026 | 11,36 | 11,45 | 11,34 | 11,44 | -0,26% | - |
| 04.06.2026 | 11,30 | 11,47 | 11,28 | 11,47 | 1,15% | - |
| 03.06.2026 | 11,35 | 11,36 | 11,33 | 11,34 | 0,00% | - |
| 02.06.2026 | 11,59 | 11,63 | 11,34 | 11,34 | -1,82% | - |
| 01.06.2026 | 11,54 | 11,59 | 11,54 | 11,55 | 0,26% | - |
| 29.05.2026 | 11,53 | 11,53 | 11,50 | 11,52 | 0,17% | - |
| 28.05.2026 | 11,36 | 11,51 | 11,36 | 11,50 | -0,43% | - |
| 27.05.2026 | 11,37 | 11,57 | 11,37 | 11,55 | 1,32% | - |
| 26.05.2026 | 11,39 | 11,42 | 11,37 | 11,40 | -0,44% | - |
| 25.05.2026 | 11,75 | 11,75 | 11,43 | 11,45 | -0,35% | - |
| 22.05.2026 | 11,66 | 11,66 | 11,46 | 11,49 | -0,43% | - |
| 21.05.2026 | 11,42 | 11,56 | 11,40 | 11,54 | 1,05% | - |
| 20.05.2026 | 11,41 | 11,52 | 11,39 | 11,42 | -1,04% | - |
| 19.05.2026 | 11,68 | 11,68 | 11,54 | 11,54 | -0,77% | - |
| 18.05.2026 | 11,55 | 11,67 | 11,43 | 11,63 | 0,78% | - |
| 15.05.2026 | 11,61 | 11,61 | 11,54 | 11,54 | -0,94% | - |
| 14.05.2026 | 11,39 | 11,68 | 11,38 | 11,65 | 2,10% | - |
| 13.05.2026 | 11,39 | 11,41 | 11,39 | 11,41 | -0,17% | - |
| 12.05.2026 | 11,46 | 11,46 | 11,37 | 11,43 | -1,21% | - |
| 11.05.2026 | 11,51 | 11,58 | 11,51 | 11,57 | 0,70% | - |
| 08.05.2026 | 11,45 | 11,53 | 11,37 | 11,49 | -0,52% | - |
| 07.05.2026 | 11,53 | 11,58 | 11,46 | 11,55 | -1,28% | - |
| 06.05.2026 | 11,65 | 11,76 | 11,62 | 11,70 | 0,34% | - |
| 05.05.2026 | 11,63 | 11,67 | 11,61 | 11,66 | -1,10% | - |
| 04.05.2026 | 12,15 | 12,22 | 11,72 | 11,79 | -8,89% | - |
| 30.04.2026 | 12,81 | 12,99 | 12,67 | 12,94 | 1,09% | - |
| 29.04.2026 | 12,82 | 12,99 | 12,78 | 12,80 | 3,23% | - |
| 28.04.2026 | 12,69 | 12,69 | 12,35 | 12,40 | -1,04% | - |
| 27.04.2026 | 12,53 | 12,53 | 12,48 | 12,53 | -0,24% | - |
| 24.04.2026 | 12,65 | 12,73 | 12,48 | 12,56 | -1,41% | 79,00 |
| 23.04.2026 | 12,65 | 12,79 | 12,51 | 12,74 | 0,24% | - |
| 22.04.2026 | 12,65 | 12,73 | 12,63 | 12,71 | 0,47% | - |
| 21.04.2026 | 12,61 | 12,65 | 12,61 | 12,65 | -0,24% | - |
| 20.04.2026 | 12,60 | 12,68 | 12,45 | 12,68 | -0,24% | - |
| 17.04.2026 | 12,59 | 12,72 | 12,57 | 12,71 | 1,27% | - |
| 16.04.2026 | 12,47 | 12,61 | 12,47 | 12,55 | 0,88% | - |
| 15.04.2026 | 12,36 | 12,49 | 12,31 | 12,44 | 1,30% | - |
| 14.04.2026 | 12,16 | 12,31 | 12,15 | 12,28 | 0,99% | - |
| 13.04.2026 | 12,16 | 12,28 | 12,04 | 12,16 | -0,73% | - |
| 10.04.2026 | 12,17 | 12,36 | 12,14 | 12,25 | 0,74% | - |
| 09.04.2026 | 12,03 | 12,27 | 12,01 | 12,16 | -1,22% | - |
| 08.04.2026 | 12,08 | 12,44 | 12,07 | 12,31 | 2,50% | - |
| 07.04.2026 | 11,80 | 12,13 | 11,75 | 12,01 | 2,83% | - |
| 02.04.2026 | 11,51 | 11,74 | 11,47 | 11,68 | -0,09% | - |
| 01.04.2026 | 11,70 | 11,81 | 11,61 | 11,69 | 0,34% | - |
| 31.03.2026 | 11,54 | 11,65 | 11,54 | 11,65 | 0,43% | - |
| 30.03.2026 | 11,36 | 11,68 | 11,36 | 11,60 | 1,58% | - |
| 27.03.2026 | 11,40 | 11,48 | 11,40 | 11,42 | 0,00% | - |
| 26.03.2026 | 11,40 | 11,42 | 11,36 | 11,42 | -0,61% | - |
| 25.03.2026 | 11,59 | 11,63 | 11,26 | 11,49 | -0,61% | - |
| 24.03.2026 | 11,24 | 11,62 | 11,24 | 11,56 | 1,49% | - |
| 23.03.2026 | 11,16 | 11,45 | 11,00 | 11,39 | 1,61% | - |
| 20.03.2026 | 11,43 | 11,48 | 11,15 | 11,21 | -1,92% | - |
| 19.03.2026 | 11,24 | 11,47 | 11,22 | 11,43 | 0,53% | - |
| 18.03.2026 | 11,48 | 11,57 | 11,35 | 11,37 | -0,87% | 92,00 |
| 17.03.2026 | 11,52 | 11,59 | 11,45 | 11,47 | -1,04% | - |
| 16.03.2026 | 11,70 | 11,77 | 11,56 | 11,59 | -0,69% | - |
| 13.03.2026 | 11,38 | 11,69 | 11,31 | 11,67 | 2,46% | - |
| 12.03.2026 | 11,50 | 11,54 | 11,37 | 11,39 | -1,73% | - |
| 11.03.2026 | 11,56 | 11,65 | 11,49 | 11,59 | 0,17% | - |
| 10.03.2026 | 11,64 | 11,73 | 11,47 | 11,57 | 1,22% | - |
| 09.03.2026 | 11,55 | 11,55 | 11,20 | 11,43 | -1,04% | - |
| 06.03.2026 | 11,46 | 11,59 | 11,39 | 11,55 | 0,70% | - |
| 05.03.2026 | 11,39 | 11,52 | 11,28 | 11,47 | 0,79% | - |