10,250€
0,20%
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 | 10,07 | 10,28 | 10,01 | 10,28 | 0,49% | - |
| 21.10.2026 | 10,23 | 10,25 | 10,21 | 10,23 | 0,20% | - |
| 20.10.2026 | 10,07 | 10,29 | 10,04 | 10,21 | 1,39% | - |
| 19.10.2026 | 10,27 | 10,38 | 10,07 | 10,07 | -2,89% | - |
| 16.10.2026 | 10,35 | 10,39 | 10,35 | 10,37 | 0,68% | - |
| 15.10.2026 | 10,09 | 10,39 | 10,04 | 10,30 | 1,28% | - |
| 14.10.2026 | 10,14 | 10,23 | 10,09 | 10,17 | 0,79% | 50,00 |
| 13.10.2026 | 9,99 | 10,09 | 9,91 | 10,09 | 0,85% | - |
| 12.10.2026 | 10,09 | 10,15 | 9,76 | 10,01 | -1,82% | - |
| 09.10.2026 | 10,37 | 10,41 | 10,16 | 10,19 | -1,26% | - |
| 08.10.2026 | 10,07 | 10,37 | 9,97 | 10,32 | 2,58% | - |
| 07.10.2026 | 10,00 | 10,22 | 9,98 | 10,06 | 0,40% | 95,00 |
| 06.10.2026 | 10,16 | 10,20 | 10,01 | 10,02 | -0,50% | 5.301,00 |
| 05.10.2026 | 10,61 | 10,61 | 10,05 | 10,07 | -4,73% | 18.827,00 |
| 02.10.2026 | 10,75 | 10,78 | 10,57 | 10,57 | -1,31% | 3.216,00 |
| 01.10.2026 | 10,72 | 10,83 | 10,63 | 10,71 | -0,46% | 8.058,00 |
| 30.09.2026 | 11,19 | 11,19 | 10,73 | 10,76 | -2,62% | 6.262,00 |
| 29.09.2026 | 11,06 | 11,17 | 11,03 | 11,05 | -1,52% | - |
| 28.09.2026 | 11,19 | 11,22 | 11,19 | 11,22 | -0,36% | - |
| 25.09.2026 | 11,22 | 11,27 | 11,10 | 11,26 | 0,72% | - |
| 24.09.2026 | 11,16 | 11,27 | 11,11 | 11,18 | 0,18% | - |
| 23.09.2026 | 11,26 | 11,28 | 11,09 | 11,16 | -1,24% | - |
| 22.09.2026 | 11,50 | 11,50 | 11,28 | 11,30 | -1,65% | 10.142,00 |
| 21.09.2026 | 11,52 | 11,52 | 11,49 | 11,49 | 0,52% | - |
| 18.09.2026 | 11,47 | 11,50 | 11,37 | 11,43 | -0,52% | 1.786,00 |
| 17.09.2026 | 11,58 | 11,72 | 11,49 | 11,49 | -1,29% | - |
| 16.09.2026 | 11,75 | 11,79 | 11,59 | 11,64 | -1,02% | 6.128,00 |
| 15.09.2026 | 11,71 | 11,78 | 11,69 | 11,76 | 0,26% | - |
| 14.09.2026 | 11,75 | 11,75 | 11,69 | 11,73 | -0,34% | - |
| 11.09.2026 | 11,63 | 11,80 | 11,63 | 11,77 | 1,03% | - |
| 10.09.2026 | 11,66 | 11,72 | 11,60 | 11,65 | 0,34% | 19,00 |
| 09.09.2026 | 11,68 | 11,76 | 11,59 | 11,61 | -0,94% | 4.875,00 |
| 08.09.2026 | 11,85 | 11,86 | 11,70 | 11,72 | -1,10% | 5.197,00 |
| 07.09.2026 | 12,10 | 12,11 | 11,84 | 11,85 | -1,41% | 898,00 |
| 04.09.2026 | 12,20 | 12,23 | 12,00 | 12,02 | -1,31% | - |
| 03.09.2026 | 12,09 | 12,26 | 12,02 | 12,18 | 2,53% | 1.544,00 |
| 02.09.2026 | 11,92 | 11,97 | 11,86 | 11,88 | -0,17% | 100,00 |
| 01.09.2026 | 11,96 | 12,04 | 11,87 | 11,90 | -0,58% | 101,00 |
| 31.08.2026 | 11,96 | 12,07 | 11,95 | 11,97 | -0,66% | 1.072,00 |
| 28.08.2026 | 12,08 | 12,08 | 12,05 | 12,05 | 0,42% | - |
| 27.08.2026 | 12,11 | 12,14 | 11,95 | 12,00 | -0,58% | 2.415,00 |
| 26.08.2026 | 12,13 | 12,23 | 12,06 | 12,07 | -0,41% | 3.900,00 |
| 25.08.2026 | 11,97 | 12,12 | 11,97 | 12,12 | 0,58% | - |
| 24.08.2026 | 11,98 | 12,07 | 11,89 | 12,05 | 0,50% | - |
| 21.08.2026 | 11,96 | 12,02 | 11,88 | 11,99 | 0,42% | 331,00 |
| 20.08.2026 | 12,00 | 12,05 | 11,92 | 11,94 | -0,33% | - |
| 19.08.2026 | 11,96 | 12,00 | 11,94 | 11,98 | -0,08% | - |
| 18.08.2026 | 11,79 | 12,02 | 11,77 | 11,99 | 1,18% | - |
| 17.08.2026 | 12,08 | 12,11 | 11,85 | 11,85 | -1,90% | 2.203,00 |
| 14.08.2026 | 12,10 | 12,15 | 12,01 | 12,08 | -0,08% | - |
| 13.08.2026 | 12,06 | 12,10 | 11,95 | 12,09 | 1,60% | - |
| 12.08.2026 | 11,90 | 11,93 | 11,89 | 11,90 | -0,08% | - |
| 11.08.2026 | 12,02 | 12,02 | 11,90 | 11,91 | -0,58% | 1.470,00 |
| 10.08.2026 | 12,02 | 12,04 | 11,91 | 11,98 | 0,00% | 52.714,00 |
| 07.08.2026 | 12,06 | 12,10 | 11,98 | 11,98 | 0,34% | - |
| 06.08.2026 | 11,92 | 11,94 | 11,92 | 11,94 | -0,17% | - |
| 05.08.2026 | 11,86 | 11,97 | 11,84 | 11,96 | 1,18% | - |
| 04.08.2026 | 11,95 | 11,98 | 11,81 | 11,82 | -0,92% | - |
| 03.08.2026 | 12,11 | 12,35 | 11,91 | 11,93 | -0,91% | 418,00 |
| 31.07.2026 | 12,00 | 12,04 | 12,00 | 12,04 | 0,08% | - |
| 30.07.2026 | 12,07 | 12,09 | 11,97 | 12,03 | -0,41% | - |
| 29.07.2026 | 12,09 | 12,11 | 11,85 | 12,08 | 0,33% | 492,00 |
| 28.07.2026 | 12,09 | 12,09 | 12,04 | 12,04 | -0,08% | - |
| 27.07.2026 | 12,43 | 12,49 | 12,01 | 12,05 | 1,01% | - |
| 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% | - |