1,643$
-3,58%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -3,57% | - |
| 08.05.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 1,06% | - |
| 07.05.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,24% | - |
| 06.05.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 1,14% | - |
| 05.05.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 0,65% | - |
| 02.05.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -0,76% | - |
| 30.04.2025 | 1,72 | 1,72 | 1,68 | 1,69 | 0,56% | - |
| 29.04.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -0,31% | - |
| 28.04.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 1,13% | - |
| 25.04.2025 | 1,69 | 1,69 | 1,65 | 1,67 | 0,24% | - |
| 24.04.2025 | 1,67 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 23.04.2025 | 1,71 | 1,71 | 1,66 | 1,66 | -1,20% | - |
| 22.04.2025 | 1,70 | 1,70 | 1,67 | 1,68 | 1,64% | - |
| 17.04.2025 | 1,65 | 1,68 | 1,64 | 1,66 | -1,35% | - |
| 16.04.2025 | 1,70 | 1,70 | 1,68 | 1,68 | 0,85% | - |
| 15.04.2025 | 1,67 | 1,67 | 1,65 | 1,66 | 1,08% | - |
| 14.04.2025 | 1,63 | 1,65 | 1,61 | 1,65 | 3,29% | - |
| 11.04.2025 | 1,62 | 1,62 | 1,58 | 1,59 | 4,38% | - |
| 10.04.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -6,70% | - |
| 09.04.2025 | 1,53 | 1,64 | 1,49 | 1,64 | 13,30% | - |
| 08.04.2025 | 1,56 | 1,56 | 1,44 | 1,44 | -2,65% | - |
| 07.04.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -1,19% | - |
| 04.04.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -2,76% | - |
| 03.04.2025 | 1,60 | 1,60 | 1,54 | 1,54 | 1,33% | - |
| 02.04.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -0,79% | - |
| 01.04.2025 | 1,56 | 1,56 | 1,52 | 1,54 | 1,07% | - |
| 31.03.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -1,97% | - |
| 28.03.2025 | 1,56 | 1,56 | 1,53 | 1,55 | 1,73% | - |
| 27.03.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -2,65% | - |
| 26.03.2025 | 1,79 | 1,85 | 1,55 | 1,57 | -7,80% | - |
| 25.03.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,69% | - |
| 24.03.2025 | 1,74 | 1,74 | 1,68 | 1,69 | -3,40% | - |
| 21.03.2025 | 1,76 | 1,76 | 1,73 | 1,75 | 0,22% | - |
| 20.03.2025 | 1,73 | 1,74 | 1,72 | 1,74 | -2,46% | - |
| 19.03.2025 | 1,81 | 1,81 | 1,77 | 1,79 | 0,89% | - |
| 18.03.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -1,23% | - |
| 17.03.2025 | 1,76 | 1,80 | 1,73 | 1,79 | 8,26% | - |
| 14.03.2025 | 1,72 | 1,72 | 1,64 | 1,66 | 1,43% | - |
| 13.03.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -0,19% | - |
| 12.03.2025 | 1,67 | 1,67 | 1,61 | 1,64 | -1,06% | - |
| 11.03.2025 | 1,70 | 1,70 | 1,65 | 1,65 | 2,09% | - |
| 10.03.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,46% | - |
| 07.03.2025 | 1,64 | 1,66 | 1,61 | 1,64 | -1,23% | - |
| 06.03.2025 | 1,57 | 1,67 | 1,57 | 1,66 | 7,59% | - |
| 05.03.2025 | 1,59 | 1,59 | 1,55 | 1,55 | 3,36% | - |
| 04.03.2025 | 1,52 | 1,52 | 1,47 | 1,50 | -0,09% | - |
| 03.03.2025 | 1,57 | 1,57 | 1,49 | 1,50 | 2,38% | - |
| 28.02.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -1,74% | - |
| 27.02.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -3,04% | - |
| 26.02.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -0,11% | - |
| 25.02.2025 | 1,60 | 1,60 | 1,54 | 1,54 | 0,43% | - |
| 24.02.2025 | 1,58 | 1,58 | 1,53 | 1,53 | 1,06% | - |
| 21.02.2025 | 1,51 | 1,52 | 1,47 | 1,51 | 11,22% | - |
| 20.02.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 0,07% | - |
| 19.02.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -3,22% | - |
| 18.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,79% | - |
| 17.02.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 2,13% | - |
| 14.02.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 1,69% | - |
| 13.02.2025 | 1,43 | 1,43 | 1,40 | 1,41 | 0,45% | - |
| 12.02.2025 | 1,42 | 1,42 | 1,38 | 1,40 | 1,52% | - |
| 11.02.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -0,44% | - |
| 10.02.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 1,42% | - |
| 07.02.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -1,66% | - |
| 06.02.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -0,68% | - |
| 05.02.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -0,56% | - |
| 04.02.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 1,28% | - |
| 03.02.2025 | 1,40 | 1,40 | 1,37 | 1,39 | -0,51% | - |
| 31.01.2025 | 1,42 | 1,42 | 1,39 | 1,40 | 0,01% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,39 | 1,40 | 2,68% | - |
| 29.01.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -3,21% | - |
| 28.01.2025 | 1,45 | 1,45 | 1,39 | 1,41 | 0,38% | - |
| 27.01.2025 | 1,42 | 1,42 | 1,39 | 1,40 | 3,01% | - |
| 24.01.2025 | 1,40 | 1,40 | 1,36 | 1,36 | 3,29% | - |
| 23.01.2025 | 1,35 | 1,35 | 1,31 | 1,32 | 4,18% | - |
| 22.01.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -1,61% | - |
| 21.01.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 2,46% | - |
| 17.01.2025 | 1,28 | 1,28 | 1,25 | 1,25 | 2,88% | - |
| 16.01.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -1,04% | - |
| 15.01.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -0,72% | - |
| 14.01.2025 | 1,23 | 1,24 | 1,19 | 1,24 | 1,13% | - |
| 13.01.2025 | 1,21 | 1,23 | 1,19 | 1,23 | -0,59% | - |
| 10.01.2025 | 1,23 | 1,23 | 1,18 | 1,23 | -0,94% | - |
| 08.01.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -4,90% | - |
| 07.01.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 2,14% | - |
| 06.01.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,81% | - |
| 03.01.2025 | 1,34 | 1,34 | 1,29 | 1,29 | 1,90% | - |
| 02.01.2025 | 1,31 | 1,31 | 1,27 | 1,27 | 0,71% | - |
| 27.12.2024 | 1,29 | 1,29 | 1,25 | 1,26 | 0,68% | - |
| 23.12.2024 | 1,25 | 1,25 | 1,23 | 1,25 | -1,45% | - |
| 20.12.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -2,12% | - |
| 19.12.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -2,38% | - |
| 18.12.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -0,58% | - |
| 17.12.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -1,90% | - |
| 16.12.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -3,27% | - |
| 13.12.2024 | 1,44 | 1,44 | 1,41 | 1,41 | 1,30% | - |
| 12.12.2024 | 1,40 | 1,40 | 1,38 | 1,39 | 1,19% | - |
| 11.12.2024 | 1,41 | 1,41 | 1,36 | 1,37 | -1,36% | - |
| 10.12.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -3,04% | - |
| 09.12.2024 | 1,47 | 1,47 | 1,44 | 1,44 | 3,28% | - |
| 06.12.2024 | 1,40 | 1,40 | 1,37 | 1,39 | 1,23% | - |