11,560€
-0,34%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,63 | 11,64 | 11,62 | 11,64 | 0,09% | - |
| 21.05.2026 | 11,41 | 11,68 | 11,39 | 11,63 | 1,48% | 4.500,00 |
| 20.05.2026 | 11,44 | 11,53 | 11,39 | 11,46 | 0,00% | 4.494,00 |
| 19.05.2026 | 11,63 | 11,68 | 11,45 | 11,46 | -1,80% | - |
| 18.05.2026 | 11,50 | 11,69 | 11,43 | 11,67 | 0,69% | - |
| 15.05.2026 | 11,55 | 11,69 | 11,54 | 11,59 | -0,69% | - |
| 14.05.2026 | 11,40 | 11,74 | 11,38 | 11,67 | 2,46% | - |
| 13.05.2026 | 11,41 | 11,42 | 11,27 | 11,39 | 0,09% | - |
| 12.05.2026 | 11,43 | 11,47 | 11,17 | 11,38 | -0,78% | 18.900,00 |
| 11.05.2026 | 11,56 | 11,58 | 11,44 | 11,47 | -0,35% | - |
| 08.05.2026 | 11,48 | 11,53 | 11,37 | 11,51 | 0,52% | - |
| 07.05.2026 | 11,53 | 11,58 | 11,43 | 11,45 | -0,52% | - |
| 06.05.2026 | 11,74 | 11,76 | 11,44 | 11,51 | -1,20% | - |
| 05.05.2026 | 11,63 | 11,67 | 11,52 | 11,65 | 0,26% | - |
| 04.05.2026 | 11,68 | 12,22 | 11,57 | 11,62 | -9,99% | - |
| 30.04.2026 | 12,71 | 12,98 | 12,67 | 12,91 | 0,78% | - |
| 29.04.2026 | 12,85 | 12,99 | 12,78 | 12,81 | 0,00% | - |
| 28.04.2026 | 12,40 | 13,00 | 12,40 | 12,81 | 1,03% | - |
| 27.04.2026 | 12,51 | 12,77 | 12,49 | 12,68 | 0,96% | 12.000,00 |
| 24.04.2026 | 12,67 | 12,73 | 12,48 | 12,56 | -0,63% | - |
| 23.04.2026 | 12,57 | 12,79 | 12,52 | 12,64 | 0,16% | - |
| 22.04.2026 | 12,71 | 12,75 | 12,59 | 12,62 | 0,16% | - |
| 21.04.2026 | 12,65 | 12,75 | 12,57 | 12,60 | -0,47% | - |
| 20.04.2026 | 12,47 | 12,69 | 12,45 | 12,66 | 0,64% | - |
| 17.04.2026 | 12,59 | 12,73 | 12,57 | 12,58 | 0,32% | - |
| 16.04.2026 | 12,52 | 12,70 | 12,51 | 12,54 | 0,48% | - |
| 15.04.2026 | 12,33 | 12,50 | 12,31 | 12,48 | 0,97% | - |
| 14.04.2026 | 12,17 | 12,42 | 12,14 | 12,36 | 1,56% | 41.650,00 |
| 13.04.2026 | 12,09 | 12,28 | 12,04 | 12,17 | -0,41% | - |
| 10.04.2026 | 12,18 | 12,35 | 12,14 | 12,22 | 0,41% | - |
| 09.04.2026 | 12,05 | 12,27 | 12,01 | 12,17 | 0,58% | - |
| 08.04.2026 | 12,33 | 12,51 | 11,94 | 12,10 | 0,25% | - |
| 07.04.2026 | 11,84 | 12,18 | 11,77 | 12,07 | 2,03% | - |
| 02.04.2026 | 11,53 | 11,83 | 11,51 | 11,83 | 1,11% | - |
| 01.04.2026 | 11,71 | 11,81 | 11,61 | 11,70 | 0,26% | - |
| 31.03.2026 | 11,65 | 11,71 | 11,49 | 11,67 | 1,13% | - |
| 30.03.2026 | 11,39 | 11,69 | 11,37 | 11,54 | 1,50% | - |
| 27.03.2026 | 11,42 | 11,49 | 11,36 | 11,37 | -0,18% | - |
| 26.03.2026 | 11,38 | 11,64 | 11,34 | 11,39 | -0,52% | - |
| 25.03.2026 | 11,59 | 11,63 | 11,41 | 11,45 | -0,69% | - |
| 24.03.2026 | 11,26 | 11,60 | 11,26 | 11,53 | 1,59% | 4.860,00 |
| 23.03.2026 | 11,05 | 11,47 | 11,02 | 11,35 | 1,43% | 9.360,00 |
| 20.03.2026 | 11,40 | 11,48 | 11,12 | 11,19 | -1,93% | 5.850,00 |
| 19.03.2026 | 11,24 | 11,47 | 11,22 | 11,41 | 1,42% | - |
| 18.03.2026 | 11,56 | 11,57 | 11,24 | 11,25 | -1,75% | - |
| 17.03.2026 | 11,49 | 11,59 | 11,44 | 11,45 | -1,12% | - |
| 16.03.2026 | 11,75 | 11,77 | 11,55 | 11,58 | -0,60% | - |
| 13.03.2026 | 11,37 | 11,78 | 11,31 | 11,65 | 2,37% | - |
| 12.03.2026 | 11,47 | 11,54 | 11,37 | 11,38 | -1,64% | 1.058,00 |
| 11.03.2026 | 11,57 | 11,65 | 11,47 | 11,57 | 0,09% | - |
| 10.03.2026 | 11,64 | 11,72 | 11,48 | 11,56 | -0,86% | - |
| 09.03.2026 | 11,24 | 11,73 | 11,20 | 11,66 | 0,95% | - |
| 06.03.2026 | 11,48 | 11,60 | 11,39 | 11,55 | 0,96% | - |
| 05.03.2026 | 11,34 | 11,52 | 11,30 | 11,44 | 0,18% | - |
| 04.03.2026 | 11,33 | 11,48 | 11,29 | 11,42 | -0,09% | - |
| 03.03.2026 | 11,49 | 11,52 | 11,31 | 11,43 | -1,55% | - |
| 02.03.2026 | 11,33 | 11,79 | 11,31 | 11,61 | 0,69% | - |
| 27.02.2026 | 11,54 | 11,64 | 11,44 | 11,53 | 0,09% | - |
| 26.02.2026 | 11,33 | 11,55 | 11,32 | 11,52 | 1,41% | - |
| 25.02.2026 | 11,42 | 11,50 | 11,33 | 11,36 | -0,61% | - |
| 24.02.2026 | 11,48 | 11,58 | 11,39 | 11,43 | -0,35% | - |
| 23.02.2026 | 11,55 | 11,65 | 11,39 | 11,47 | -1,21% | - |
| 20.02.2026 | 11,61 | 11,73 | 11,47 | 11,61 | 0,17% | - |
| 19.02.2026 | 11,43 | 11,66 | 11,40 | 11,59 | 1,58% | - |
| 18.02.2026 | 11,45 | 11,64 | 11,16 | 11,41 | -0,26% | - |
| 17.02.2026 | 11,16 | 11,58 | 11,14 | 11,44 | 2,05% | - |
| 16.02.2026 | 11,61 | 11,65 | 11,19 | 11,21 | -3,36% | - |
| 13.02.2026 | 11,88 | 11,91 | 11,57 | 11,60 | -2,03% | - |
| 12.02.2026 | 12,15 | 12,20 | 11,84 | 11,84 | -2,31% | - |
| 11.02.2026 | 12,23 | 12,24 | 12,05 | 12,12 | -0,66% | - |
| 10.02.2026 | 12,13 | 12,31 | 12,11 | 12,20 | 0,49% | - |
| 09.02.2026 | 12,13 | 12,17 | 12,01 | 12,14 | 0,17% | - |
| 06.02.2026 | 12,17 | 12,17 | 12,01 | 12,12 | -0,16% | - |
| 05.02.2026 | 12,17 | 12,21 | 12,06 | 12,14 | 0,00% | - |
| 04.02.2026 | 11,96 | 12,18 | 11,89 | 12,14 | 2,02% | - |
| 03.02.2026 | 12,29 | 12,31 | 11,87 | 11,90 | -2,86% | - |
| 02.02.2026 | 11,95 | 12,29 | 11,91 | 12,25 | 1,58% | - |
| 30.01.2026 | 12,19 | 12,21 | 11,97 | 12,06 | -1,47% | - |
| 29.01.2026 | 12,15 | 12,25 | 12,07 | 12,24 | 1,16% | - |
| 28.01.2026 | 12,11 | 12,13 | 11,96 | 12,10 | 0,83% | - |
| 27.01.2026 | 11,84 | 12,07 | 11,80 | 12,00 | 1,61% | - |
| 26.01.2026 | 11,75 | 11,90 | 11,75 | 11,81 | 0,34% | - |
| 23.01.2026 | 11,93 | 11,93 | 11,62 | 11,77 | -1,26% | - |
| 22.01.2026 | 11,87 | 11,97 | 11,79 | 11,92 | 0,59% | - |
| 21.01.2026 | 11,69 | 11,91 | 11,63 | 11,85 | 1,54% | - |
| 20.01.2026 | 11,68 | 11,72 | 11,61 | 11,67 | -0,26% | - |
| 19.01.2026 | 11,65 | 11,75 | 11,59 | 11,70 | -1,27% | - |
| 16.01.2026 | 11,88 | 11,93 | 11,81 | 11,85 | -0,08% | - |
| 15.01.2026 | 12,01 | 12,02 | 11,81 | 11,86 | -1,00% | 9.100,00 |
| 14.01.2026 | 11,61 | 12,00 | 11,61 | 11,98 | 3,10% | - |
| 13.01.2026 | 12,05 | 12,29 | 11,54 | 11,62 | -4,05% | - |
| 12.01.2026 | 11,93 | 12,16 | 11,91 | 12,11 | 1,42% | - |
| 09.01.2026 | 11,93 | 12,10 | 11,85 | 11,94 | 0,08% | - |
| 08.01.2026 | 12,03 | 12,07 | 11,87 | 11,93 | -1,16% | - |
| 07.01.2026 | 12,07 | 12,11 | 11,98 | 12,07 | -0,08% | - |
| 06.01.2026 | 12,09 | 12,11 | 11,94 | 12,08 | 0,17% | - |
| 05.01.2026 | 12,13 | 12,14 | 11,94 | 12,06 | 0,00% | - |
| 02.01.2026 | 12,19 | 12,20 | 12,04 | 12,06 | 1,01% | - |
| 30.12.2025 | 12,00 | 12,13 | 11,94 | 11,94 | 0,17% | - |
| 29.12.2025 | 12,01 | 12,08 | 11,92 | 11,92 | 0,68% | - |