1,073$
-1,68%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,10 | 1,10 | 1,05 | 1,07 | -1,68% | - |
| 01.04.2026 | 1,15 | 1,15 | 1,09 | 1,09 | 0,13% | - |
| 31.03.2026 | 1,13 | 1,13 | 1,07 | 1,09 | -1,14% | - |
| 30.03.2026 | 1,15 | 1,15 | 1,09 | 1,10 | -2,16% | - |
| 26.03.2026 | 1,22 | 1,22 | 1,12 | 1,13 | 3,11% | - |
| 25.03.2026 | 1,15 | 1,15 | 1,07 | 1,09 | 3,48% | - |
| 24.03.2026 | 1,11 | 1,11 | 1,05 | 1,06 | -2,00% | - |
| 23.03.2026 | 1,11 | 1,11 | 1,05 | 1,08 | 1,13% | - |
| 20.03.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -4,46% | - |
| 19.03.2026 | 1,16 | 1,16 | 1,11 | 1,12 | -3,73% | - |
| 18.03.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -1,68% | - |
| 17.03.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -0,79% | - |
| 16.03.2026 | 1,25 | 1,25 | 1,19 | 1,19 | 0,02% | - |
| 12.03.2026 | 1,27 | 1,27 | 1,19 | 1,19 | -5,13% | - |
| 11.03.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -2,01% | - |
| 10.03.2026 | 1,34 | 1,34 | 1,27 | 1,28 | -0,18% | - |
| 09.03.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 0,72% | - |
| 05.03.2026 | 1,31 | 1,31 | 1,25 | 1,27 | 0,63% | - |
| 04.03.2026 | 1,31 | 1,31 | 1,25 | 1,26 | 0,49% | - |
| 03.03.2026 | 1,28 | 1,28 | 1,23 | 1,26 | -3,54% | - |
| 02.03.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -1,07% | - |
| 26.02.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -0,42% | - |
| 25.02.2026 | 1,37 | 1,37 | 1,31 | 1,32 | -1,99% | - |
| 24.02.2026 | 1,39 | 1,39 | 1,35 | 1,35 | 0,82% | - |
| 23.02.2026 | 1,40 | 1,40 | 1,34 | 1,34 | -1,23% | - |
| 20.02.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -0,64% | - |
| 19.02.2026 | 1,39 | 1,39 | 1,34 | 1,36 | 0,59% | - |
| 18.02.2026 | 1,39 | 1,39 | 1,34 | 1,36 | 0,80% | - |
| 17.02.2026 | 1,38 | 1,38 | 1,33 | 1,34 | -1,89% | - |
| 12.02.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -1,85% | - |
| 11.02.2026 | 1,45 | 1,45 | 1,40 | 1,40 | -3,26% | - |
| 10.02.2026 | 1,48 | 1,48 | 1,43 | 1,44 | 4,04% | - |
| 09.02.2026 | 1,44 | 1,44 | 1,38 | 1,39 | 1,70% | - |
| 05.02.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -1,50% | - |
| 04.02.2026 | 1,42 | 1,42 | 1,37 | 1,38 | -2,18% | - |
| 03.02.2026 | 1,46 | 1,46 | 1,41 | 1,42 | -2,62% | - |
| 02.02.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -0,02% | - |
| 30.01.2026 | 1,50 | 1,50 | 1,44 | 1,45 | 1,84% | - |
| 29.01.2026 | 1,48 | 1,48 | 1,42 | 1,43 | -2,73% | - |
| 28.01.2026 | 1,50 | 1,50 | 1,46 | 1,47 | 0,26% | - |
| 27.01.2026 | 1,50 | 1,50 | 1,42 | 1,46 | 1,10% | - |
| 26.01.2026 | 1,49 | 1,49 | 1,44 | 1,45 | 2,79% | - |
| 22.01.2026 | 1,44 | 1,44 | 1,39 | 1,41 | 2,99% | - |
| 21.01.2026 | 1,42 | 1,42 | 1,37 | 1,37 | 0,49% | - |
| 20.01.2026 | 1,43 | 1,43 | 1,36 | 1,36 | -3,41% | - |
| 19.01.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 3,14% | - |
| 16.01.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -0,25% | - |
| 15.01.2026 | 1,40 | 1,40 | 1,35 | 1,37 | 0,24% | - |
| 14.01.2026 | 1,42 | 1,42 | 1,36 | 1,37 | -1,39% | - |
| 13.01.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -1,05% | - |
| 12.01.2026 | 1,45 | 1,45 | 1,40 | 1,40 | 1,50% | - |
| 09.01.2026 | 1,42 | 1,42 | 1,38 | 1,38 | 0,12% | - |
| 08.01.2026 | 1,40 | 1,40 | 1,36 | 1,38 | 1,70% | - |
| 07.01.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -2,13% | - |
| 06.01.2026 | 1,42 | 1,42 | 1,37 | 1,38 | -0,35% | - |
| 05.01.2026 | 1,41 | 1,41 | 1,37 | 1,39 | -0,84% | - |
| 02.01.2026 | 1,45 | 1,45 | 1,39 | 1,40 | 0,81% | - |
| 29.12.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 0,21% | - |
| 23.12.2025 | 1,42 | 1,42 | 1,39 | 1,39 | 0,44% | - |
| 22.12.2025 | 1,41 | 1,41 | 1,38 | 1,38 | 0,13% | - |
| 19.12.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -0,88% | - |
| 18.12.2025 | 1,41 | 1,41 | 1,38 | 1,39 | 0,20% | - |
| 17.12.2025 | 1,40 | 1,40 | 1,38 | 1,39 | 2,87% | - |
| 16.12.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,34% | - |
| 15.12.2025 | 1,36 | 1,36 | 1,33 | 1,33 | 0,39% | - |
| 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% | - |