2,099€
0,82%
Echtzeit-Aktienkurs MFE-MediaForEurope N.V.
Bid:
Ask:
Aktienkurse zur MFE-MediaForEurope N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,08 | 2,11 | 2,07 | 2,10 | 0,82% | 27.000,00 |
| 19.10.2026 | 2,14 | 2,15 | 2,06 | 2,08 | -2,66% | 18.118,00 |
| 16.10.2026 | 2,11 | 2,15 | 2,10 | 2,14 | 1,42% | 7.116,00 |
| 15.10.2026 | 2,11 | 2,11 | 2,10 | 2,11 | 2,53% | - |
| 14.10.2026 | 2,10 | 2,11 | 2,06 | 2,06 | -1,67% | 41.044,00 |
| 13.10.2026 | 2,09 | 2,11 | 2,08 | 2,09 | 0,24% | 18.900,00 |
| 12.10.2026 | 2,14 | 2,14 | 2,08 | 2,09 | -1,93% | 7.990,00 |
| 09.10.2026 | 2,17 | 2,18 | 2,12 | 2,13 | -1,30% | 19.702,00 |
| 08.10.2026 | 2,18 | 2,18 | 2,14 | 2,16 | -1,37% | 7.235,00 |
| 07.10.2026 | 2,25 | 2,25 | 2,15 | 2,19 | -2,89% | 27.512,00 |
| 06.10.2026 | 2,17 | 2,27 | 2,17 | 2,25 | 3,97% | 936,00 |
| 05.10.2026 | 2,18 | 2,23 | 2,16 | 2,17 | -0,82% | 15.700,00 |
| 02.10.2026 | 2,22 | 2,22 | 2,15 | 2,18 | -1,44% | 30.694,00 |
| 01.10.2026 | 2,28 | 2,30 | 2,21 | 2,22 | -2,55% | 4.184,00 |
| 30.09.2026 | 2,30 | 2,34 | 2,27 | 2,27 | -1,22% | 1.300,00 |
| 29.09.2026 | 2,32 | 2,34 | 2,28 | 2,30 | -0,69% | 345,00 |
| 28.09.2026 | 2,35 | 2,38 | 2,29 | 2,32 | -1,03% | 7.040,00 |
| 25.09.2026 | 2,35 | 2,38 | 2,31 | 2,34 | -0,09% | - |
| 24.09.2026 | 2,31 | 2,35 | 2,29 | 2,34 | 1,38% | 29.500,00 |
| 23.09.2026 | 2,32 | 2,34 | 2,28 | 2,31 | -0,34% | 14.690,00 |
| 22.09.2026 | 2,37 | 2,39 | 2,31 | 2,32 | -1,86% | 59.054,00 |
| 21.09.2026 | 2,40 | 2,40 | 2,34 | 2,36 | -0,59% | 19.635,00 |
| 18.09.2026 | 2,38 | 2,40 | 2,35 | 2,38 | -0,17% | 20.074,00 |
| 17.09.2026 | 2,45 | 2,56 | 2,38 | 2,38 | -2,10% | 62.695,00 |
| 16.09.2026 | 2,50 | 2,52 | 2,42 | 2,43 | -2,76% | 13.800,00 |
| 15.09.2026 | 2,51 | 2,52 | 2,49 | 2,50 | -0,48% | 10.140,00 |
| 14.09.2026 | 2,51 | 2,55 | 2,50 | 2,51 | 0,24% | 1.602,00 |
| 11.09.2026 | 2,46 | 2,52 | 2,46 | 2,51 | 1,79% | 13.750,00 |
| 10.09.2026 | 2,47 | 2,48 | 2,46 | 2,46 | 0,20% | 6.070,00 |
| 09.09.2026 | 2,47 | 2,47 | 2,43 | 2,46 | -0,36% | - |
| 08.09.2026 | 2,47 | 2,49 | 2,46 | 2,47 | -0,28% | 24.690,00 |
| 07.09.2026 | 2,46 | 2,49 | 2,46 | 2,47 | -0,60% | 941,00 |
| 04.09.2026 | 2,53 | 2,54 | 2,48 | 2,49 | -1,43% | 40.465,00 |
| 03.09.2026 | 2,48 | 2,54 | 2,45 | 2,53 | 1,86% | 13.495,00 |
| 02.09.2026 | 2,50 | 2,50 | 2,45 | 2,48 | -0,72% | 18.961,00 |
| 01.09.2026 | 2,58 | 2,58 | 2,49 | 2,50 | -3,10% | 2.600,00 |
| 31.08.2026 | 2,56 | 2,59 | 2,55 | 2,58 | 0,94% | 4.028,00 |
| 28.08.2026 | 2,56 | 2,57 | 2,51 | 2,55 | -0,08% | 25.250,00 |
| 27.08.2026 | 2,60 | 2,62 | 2,54 | 2,56 | -2,74% | 15.067,00 |
| 26.08.2026 | 2,64 | 2,66 | 2,61 | 2,63 | -0,53% | 216.500,00 |
| 25.08.2026 | 2,66 | 2,67 | 2,64 | 2,64 | -0,68% | - |
| 24.08.2026 | 2,65 | 2,68 | 2,64 | 2,66 | 0,23% | 270,00 |
| 21.08.2026 | 2,66 | 2,67 | 2,64 | 2,65 | 0,00% | 2.138,00 |
| 20.08.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -0,60% | - |
| 19.08.2026 | 2,68 | 2,69 | 2,67 | 2,67 | -7,45% | - |
| 05.05.2026 | 2,90 | 2,92 | 2,86 | 2,88 | -0,38% | 12.390,00 |
| 04.05.2026 | 2,94 | 2,94 | 2,88 | 2,90 | -0,28% | - |
| 30.04.2026 | 2,90 | 2,92 | 2,85 | 2,90 | 0,17% | 39.702,00 |
| 29.04.2026 | 2,92 | 2,93 | 2,88 | 2,90 | -0,75% | 2.328,00 |
| 28.04.2026 | 2,91 | 3,00 | 2,90 | 2,92 | 0,52% | - |
| 27.04.2026 | 2,96 | 2,96 | 2,88 | 2,91 | -1,69% | 24.335,00 |
| 24.04.2026 | 3,01 | 3,01 | 2,95 | 2,96 | -1,83% | 2.920,00 |
| 23.04.2026 | 3,04 | 3,06 | 2,99 | 3,01 | -1,02% | 18,00 |
| 22.04.2026 | 3,11 | 3,11 | 2,98 | 3,04 | -1,81% | 55.100,00 |
| 21.04.2026 | 3,08 | 3,16 | 3,07 | 3,10 | 0,75% | 83.669,00 |
| 20.04.2026 | 3,03 | 3,14 | 2,99 | 3,07 | 1,49% | 7.556,00 |
| 17.04.2026 | 3,02 | 3,04 | 2,95 | 3,03 | 0,50% | 7.240,00 |
| 16.04.2026 | 2,82 | 3,07 | 2,82 | 3,01 | 7,07% | 23.916,00 |
| 15.04.2026 | 2,81 | 2,83 | 2,78 | 2,82 | 0,14% | 26.431,00 |
| 14.04.2026 | 2,76 | 2,83 | 2,76 | 2,81 | 1,59% | 10.445,00 |
| 13.04.2026 | 2,78 | 2,79 | 2,73 | 2,77 | -1,39% | 34.212,00 |
| 10.04.2026 | 2,73 | 2,82 | 2,73 | 2,81 | 2,60% | - |
| 09.04.2026 | 2,78 | 2,78 | 2,72 | 2,74 | -1,51% | 12.740,00 |
| 08.04.2026 | 2,82 | 2,83 | 2,75 | 2,78 | 2,32% | 6,00 |
| 07.04.2026 | 2,62 | 2,76 | 2,61 | 2,71 | 4,02% | 9.540,00 |
| 02.04.2026 | 2,59 | 2,63 | 2,58 | 2,61 | -0,87% | - |
| 01.04.2026 | 2,62 | 2,65 | 2,57 | 2,63 | 0,73% | - |
| 31.03.2026 | 2,59 | 2,62 | 2,55 | 2,61 | 1,20% | 17,00 |
| 30.03.2026 | 2,59 | 2,60 | 2,55 | 2,58 | -0,19% | 3.057,00 |
| 27.03.2026 | 2,62 | 2,64 | 2,59 | 2,59 | -1,15% | 28.620,00 |
| 26.03.2026 | 2,59 | 2,67 | 2,57 | 2,62 | 1,12% | 55.772,00 |
| 25.03.2026 | 2,54 | 2,63 | 2,54 | 2,59 | 1,93% | 11.750,00 |
| 24.03.2026 | 2,47 | 2,56 | 2,46 | 2,54 | 2,59% | 25.646,00 |
| 23.03.2026 | 2,40 | 2,51 | 2,35 | 2,48 | 3,08% | 8.090,00 |
| 20.03.2026 | 2,53 | 2,53 | 2,39 | 2,40 | -5,36% | 18.055,00 |
| 19.03.2026 | 2,49 | 2,55 | 2,45 | 2,54 | 1,36% | 4.646,00 |
| 18.03.2026 | 2,44 | 2,54 | 2,40 | 2,50 | 3,00% | 29.627,00 |
| 17.03.2026 | 2,38 | 2,49 | 2,32 | 2,43 | 1,80% | 29.560,00 |
| 16.03.2026 | 2,56 | 2,57 | 2,36 | 2,39 | -6,68% | 9.976,00 |
| 13.03.2026 | 2,55 | 2,60 | 2,50 | 2,56 | 0,55% | 16.699,00 |
| 12.03.2026 | 2,84 | 2,84 | 2,41 | 2,54 | -10,58% | 24.863,00 |
| 11.03.2026 | 2,95 | 2,95 | 2,84 | 2,85 | -3,33% | 10.610,00 |
| 10.03.2026 | 2,89 | 2,98 | 2,89 | 2,94 | 1,62% | 208,00 |
| 09.03.2026 | 2,94 | 2,95 | 2,81 | 2,90 | -2,79% | 10.598,00 |
| 06.03.2026 | 2,99 | 3,03 | 2,93 | 2,98 | -0,23% | 735,00 |
| 05.03.2026 | 2,99 | 3,03 | 2,95 | 2,99 | 0,00% | 35.840,00 |
| 04.03.2026 | 2,99 | 3,00 | 2,92 | 2,99 | -0,57% | 15.617,00 |
| 03.03.2026 | 3,01 | 3,02 | 2,93 | 3,00 | -0,20% | 7.378,00 |
| 02.03.2026 | 3,01 | 3,08 | 3,00 | 3,01 | -2,78% | 5.572,00 |
| 27.02.2026 | 3,06 | 3,10 | 3,03 | 3,10 | 1,21% | 13.956,00 |
| 26.02.2026 | 2,99 | 3,06 | 2,96 | 3,06 | 2,34% | 2.795,00 |
| 25.02.2026 | 3,01 | 3,03 | 2,98 | 2,99 | -0,80% | 17.370,00 |
| 24.02.2026 | 3,02 | 3,05 | 3,01 | 3,01 | -0,43% | 30,00 |
| 23.02.2026 | 3,05 | 3,06 | 3,01 | 3,03 | -0,88% | 803,00 |
| 20.02.2026 | 3,04 | 3,07 | 3,03 | 3,05 | 0,43% | 11.200,00 |
| 19.02.2026 | 3,03 | 3,07 | 3,02 | 3,04 | 0,33% | - |
| 18.02.2026 | 3,05 | 3,06 | 3,02 | 3,03 | -0,69% | 1.300,00 |
| 17.02.2026 | 2,96 | 3,05 | 2,95 | 3,05 | 2,69% | 16.250,00 |
| 16.02.2026 | 3,02 | 3,02 | 2,95 | 2,97 | -1,53% | 3.899,00 |
| 13.02.2026 | 3,02 | 3,04 | 3,00 | 3,02 | -0,17% | 56.364,00 |