1,348$
1,57%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 2,47% | - |
| 10.12.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -0,76% | - |
| 09.12.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -3,46% | - |
| 08.12.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -1,79% | - |
| 04.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 2,25% | - |
| 03.12.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 02.12.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 0,65% | - |
| 01.12.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,96% | - |
| 26.11.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,31% | - |
| 25.11.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,87% | - |
| 24.11.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 4,77% | - |
| 20.11.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,69% | - |
| 19.11.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -0,42% | - |
| 18.11.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -3,43% | - |
| 17.11.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -1,75% | - |
| 13.11.2025 | 1,43 | 1,43 | 1,40 | 1,41 | 0,90% | - |
| 12.11.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -0,96% | - |
| 11.11.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -2,05% | - |
| 10.11.2025 | 1,50 | 1,50 | 1,43 | 1,44 | 4,73% | - |
| 06.11.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -2,28% | - |
| 05.11.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,66% | - |
| 04.11.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -1,08% | - |
| 03.11.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -4,25% | - |
| 30.10.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -1,91% | - |
| 29.10.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -1,61% | - |
| 28.10.2025 | 1,58 | 1,58 | 1,53 | 1,56 | -0,91% | - |
| 27.10.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -1,14% | - |
| 23.10.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -0,71% | - |
| 22.10.2025 | 1,61 | 1,61 | 1,58 | 1,61 | 3,39% | - |
| 21.10.2025 | 1,56 | 1,56 | 1,53 | 1,55 | -1,81% | - |
| 20.10.2025 | 1,57 | 1,58 | 1,51 | 1,58 | -1,37% | - |
| 16.10.2025 | 1,62 | 1,62 | 1,56 | 1,60 | 0,82% | - |
| 15.10.2025 | 1,57 | 1,59 | 1,56 | 1,59 | -0,59% | - |
| 14.10.2025 | 1,65 | 1,65 | 1,58 | 1,60 | -1,46% | - |
| 13.10.2025 | 1,65 | 1,65 | 1,62 | 1,62 | 1,07% | - |
| 09.10.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -1,33% | - |
| 08.10.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,60% | - |
| 07.10.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -0,15% | - |
| 06.10.2025 | 1,65 | 1,65 | 1,62 | 1,62 | 0,17% | - |
| 02.10.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -1,59% | - |
| 01.10.2025 | 1,69 | 1,69 | 1,64 | 1,64 | 0,43% | - |
| 30.09.2025 | 1,66 | 1,66 | 1,62 | 1,64 | 1,10% | - |
| 29.09.2025 | 1,65 | 1,65 | 1,60 | 1,62 | 0,58% | - |
| 26.09.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 1,58% | - |
| 25.09.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -2,00% | - |
| 24.09.2025 | 1,59 | 1,62 | 1,59 | 1,62 | -0,86% | - |
| 23.09.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -1,63% | - |
| 22.09.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,99% | - |
| 18.09.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,84% | - |
| 17.09.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -3,26% | - |
| 16.09.2025 | 1,86 | 1,86 | 1,76 | 1,78 | -1,26% | - |
| 15.09.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -6,30% | - |
| 11.09.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -2,53% | - |
| 10.09.2025 | 2,03 | 2,03 | 1,97 | 1,98 | -3,94% | - |
| 09.09.2025 | 2,09 | 2,09 | 2,02 | 2,06 | -5,69% | - |
| 08.09.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -2,38% | - |
| 05.09.2025 | 2,33 | 2,33 | 2,23 | 2,23 | -4,53% | - |
| 04.09.2025 | 2,33 | 2,34 | 2,32 | 2,34 | 7,94% | - |
| 03.09.2025 | 2,18 | 2,20 | 2,17 | 2,17 | -0,71% | - |
| 02.09.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -9,27% | - |
| 29.08.2025 | 2,44 | 2,44 | 2,41 | 2,41 | 1,58% | - |
| 28.08.2025 | 2,39 | 2,39 | 2,35 | 2,37 | 3,19% | - |
| 27.08.2025 | 2,28 | 2,30 | 2,27 | 2,30 | -0,95% | - |
| 26.08.2025 | 2,33 | 2,33 | 2,30 | 2,32 | 1,13% | - |
| 25.08.2025 | 2,34 | 2,34 | 2,29 | 2,29 | -0,33% | - |
| 22.08.2025 | 2,30 | 2,30 | 2,28 | 2,30 | 1,78% | - |
| 21.08.2025 | 2,26 | 2,26 | 2,25 | 2,26 | -0,44% | - |
| 20.08.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,47% | - |
| 19.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,68% | - |
| 18.08.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 1,76% | - |
| 15.08.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -1,59% | - |
| 14.08.2025 | 2,27 | 2,27 | 2,26 | 2,26 | -0,33% | - |
| 13.08.2025 | 2,29 | 2,29 | 2,27 | 2,27 | 0,23% | - |
| 12.08.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -0,16% | - |
| 11.08.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 0,90% | - |
| 08.08.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,19% | - |
| 07.08.2025 | 2,27 | 2,27 | 2,25 | 2,25 | -0,44% | - |
| 06.08.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 0,26% | - |
| 05.08.2025 | 2,27 | 2,27 | 2,24 | 2,25 | -0,25% | - |
| 04.08.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,29% | - |
| 01.08.2025 | 2,29 | 2,29 | 2,25 | 2,25 | -0,25% | - |
| 31.07.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -0,75% | - |
| 30.07.2025 | 2,25 | 2,28 | 2,25 | 2,28 | -0,62% | - |
| 29.07.2025 | 2,30 | 2,30 | 2,26 | 2,29 | 2,25% | - |
| 28.07.2025 | 2,26 | 2,26 | 2,23 | 2,24 | 10,66% | - |
| 25.07.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -1,53% | - |
| 24.07.2025 | 2,06 | 2,06 | 2,05 | 2,06 | 0,37% | - |
| 23.07.2025 | 2,03 | 2,05 | 2,02 | 2,05 | -0,95% | - |
| 22.07.2025 | 2,09 | 2,09 | 2,06 | 2,07 | 0,54% | - |
| 21.07.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,25% | - |
| 18.07.2025 | 2,08 | 2,08 | 2,05 | 2,05 | 0,73% | - |
| 17.07.2025 | 2,07 | 2,07 | 2,04 | 2,04 | -0,70% | - |
| 16.07.2025 | 2,07 | 2,07 | 2,03 | 2,05 | 0,72% | - |
| 15.07.2025 | 2,08 | 2,08 | 2,03 | 2,04 | -0,62% | - |
| 14.07.2025 | 2,05 | 2,07 | 2,05 | 2,05 | -0,01% | - |
| 11.07.2025 | 2,04 | 2,05 | 2,04 | 2,05 | 0,13% | - |
| 10.07.2025 | 2,04 | 2,05 | 2,04 | 2,05 | -1,02% | - |
| 09.07.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 1,63% | - |
| 08.07.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -2,73% | - |
| 07.07.2025 | 2,08 | 2,10 | 2,08 | 2,09 | 1,79% | - |