12,500€
0,32%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,53 | 12,57 | 12,28 | 12,35 | -1,36% | - |
| 05.06.2025 | 12,54 | 12,56 | 12,43 | 12,52 | 0,16% | - |
| 04.06.2025 | 12,59 | 12,63 | 12,48 | 12,50 | -0,48% | - |
| 03.06.2025 | 12,38 | 12,57 | 12,36 | 12,56 | 1,45% | - |
| 02.06.2025 | 12,36 | 12,51 | 12,30 | 12,38 | -0,16% | - |
| 30.05.2025 | 12,48 | 12,54 | 12,33 | 12,40 | -0,72% | - |
| 29.05.2025 | 12,71 | 12,73 | 12,43 | 12,49 | -1,03% | - |
| 28.05.2025 | 12,77 | 12,82 | 12,60 | 12,62 | -1,56% | - |
| 27.05.2025 | 12,97 | 13,00 | 12,79 | 12,82 | -0,77% | - |
| 26.05.2025 | 13,01 | 13,04 | 12,92 | 12,92 | 0,08% | - |
| 23.05.2025 | 12,90 | 13,05 | 12,79 | 12,91 | -0,39% | - |
| 22.05.2025 | 12,89 | 13,05 | 12,87 | 12,96 | 0,93% | - |
| 21.05.2025 | 12,98 | 13,01 | 12,82 | 12,84 | -0,93% | - |
| 20.05.2025 | 12,95 | 13,00 | 12,85 | 12,96 | 0,54% | - |
| 19.05.2025 | 13,07 | 13,13 | 12,85 | 12,89 | -1,90% | - |
| 16.05.2025 | 13,04 | 13,16 | 13,02 | 13,14 | 1,00% | - |
| 15.05.2025 | 12,70 | 13,09 | 12,68 | 13,01 | 2,36% | - |
| 14.05.2025 | 12,63 | 12,85 | 12,62 | 12,71 | 0,87% | - |
| 13.05.2025 | 12,53 | 12,63 | 12,49 | 12,60 | 0,56% | - |
| 12.05.2025 | 12,42 | 12,62 | 12,40 | 12,53 | 1,79% | - |
| 09.05.2025 | 12,33 | 12,45 | 12,29 | 12,31 | -0,24% | - |
| 08.05.2025 | 12,18 | 12,36 | 12,16 | 12,34 | 1,73% | - |
| 07.05.2025 | 12,41 | 12,45 | 12,06 | 12,13 | -2,18% | - |
| 06.05.2025 | 12,36 | 12,43 | 12,18 | 12,40 | 0,49% | - |
| 05.05.2025 | 12,79 | 12,83 | 12,31 | 12,34 | -12,23% | - |
| 02.05.2025 | 13,95 | 14,07 | 13,73 | 14,06 | 1,44% | - |
| 30.04.2025 | 13,79 | 13,89 | 13,71 | 13,86 | 0,58% | - |
| 29.04.2025 | 14,01 | 14,03 | 13,33 | 13,78 | -1,64% | - |
| 28.04.2025 | 14,00 | 14,12 | 13,95 | 14,01 | -0,43% | - |
| 25.04.2025 | 13,91 | 14,09 | 13,89 | 14,07 | 1,22% | - |
| 24.04.2025 | 13,74 | 13,92 | 13,70 | 13,90 | 1,16% | - |
| 23.04.2025 | 14,01 | 14,12 | 13,69 | 13,74 | -1,29% | - |
| 22.04.2025 | 13,55 | 14,06 | 13,55 | 13,92 | 2,20% | - |
| 17.04.2025 | 13,71 | 13,74 | 13,56 | 13,62 | -0,15% | - |
| 16.04.2025 | 13,49 | 13,74 | 13,48 | 13,64 | 0,07% | - |
| 15.04.2025 | 13,38 | 13,64 | 13,35 | 13,63 | 1,72% | - |
| 14.04.2025 | 13,42 | 13,50 | 13,26 | 13,40 | 1,52% | - |
| 11.04.2025 | 13,42 | 13,48 | 13,00 | 13,20 | -1,35% | - |
| 10.04.2025 | 13,63 | 14,20 | 13,19 | 13,38 | -6,11% | - |
| 09.04.2025 | 12,74 | 14,39 | 12,72 | 14,25 | 9,62% | - |
| 08.04.2025 | 12,89 | 13,17 | 12,73 | 13,00 | 1,88% | - |
| 07.04.2025 | 12,55 | 12,95 | 12,23 | 12,76 | -0,23% | - |
| 04.04.2025 | 13,65 | 13,71 | 12,78 | 12,79 | -6,85% | - |
| 03.04.2025 | 13,75 | 13,97 | 13,63 | 13,73 | -1,72% | - |
| 02.04.2025 | 14,02 | 14,02 | 13,91 | 13,97 | -0,36% | - |
| 01.04.2025 | 13,97 | 14,12 | 13,92 | 14,02 | 0,65% | - |
| 31.03.2025 | 14,04 | 14,07 | 13,84 | 13,93 | -1,21% | - |
| 28.03.2025 | 14,12 | 14,21 | 14,09 | 14,10 | -0,49% | - |
| 27.03.2025 | 14,17 | 14,32 | 14,10 | 14,17 | 0,07% | - |
| 26.03.2025 | 13,92 | 14,46 | 13,92 | 14,16 | 1,87% | - |
| 25.03.2025 | 13,75 | 13,92 | 13,73 | 13,90 | 1,02% | - |
| 24.03.2025 | 13,94 | 13,98 | 13,72 | 13,76 | -0,36% | - |
| 21.03.2025 | 13,72 | 13,91 | 13,68 | 13,81 | 0,44% | - |
| 20.03.2025 | 13,70 | 13,83 | 13,45 | 13,75 | 0,00% | - |
| 19.03.2025 | 13,46 | 13,79 | 13,42 | 13,75 | 1,78% | - |
| 18.03.2025 | 13,52 | 13,64 | 13,43 | 13,51 | -0,37% | - |
| 17.03.2025 | 13,40 | 13,58 | 13,40 | 13,56 | 1,04% | - |
| 14.03.2025 | 13,30 | 13,51 | 13,30 | 13,42 | 0,60% | - |
| 13.03.2025 | 13,33 | 13,46 | 13,25 | 13,34 | 0,30% | - |
| 12.03.2025 | 13,27 | 13,39 | 13,08 | 13,30 | 0,45% | - |
| 11.03.2025 | 13,31 | 13,47 | 13,11 | 13,24 | -0,45% | - |
| 10.03.2025 | 13,20 | 13,50 | 13,14 | 13,30 | 0,68% | - |
| 07.03.2025 | 12,99 | 13,22 | 12,97 | 13,21 | 1,30% | - |
| 06.03.2025 | 12,99 | 13,12 | 12,85 | 13,04 | 1,01% | - |
| 05.03.2025 | 12,72 | 12,96 | 12,69 | 12,91 | 2,22% | - |
| 04.03.2025 | 12,86 | 12,86 | 12,56 | 12,63 | -1,86% | - |
| 03.03.2025 | 12,97 | 13,09 | 12,82 | 12,87 | -0,08% | - |
| 28.02.2025 | 12,74 | 12,95 | 12,73 | 12,88 | 0,39% | - |
| 27.02.2025 | 12,84 | 12,93 | 12,76 | 12,83 | 0,00% | - |
| 26.02.2025 | 12,91 | 12,98 | 12,75 | 12,83 | -0,08% | - |
| 25.02.2025 | 12,89 | 12,96 | 12,82 | 12,84 | -0,47% | - |
| 24.02.2025 | 12,87 | 12,95 | 12,76 | 12,90 | 0,86% | - |
| 21.02.2025 | 12,63 | 12,84 | 12,63 | 12,79 | 1,51% | - |
| 20.02.2025 | 12,66 | 12,75 | 12,58 | 12,60 | -0,55% | - |
| 19.02.2025 | 12,72 | 12,74 | 12,59 | 12,67 | -0,63% | - |
| 18.02.2025 | 12,63 | 12,76 | 12,45 | 12,75 | 0,71% | - |
| 17.02.2025 | 12,61 | 12,66 | 12,52 | 12,66 | 0,48% | - |
| 14.02.2025 | 12,55 | 12,80 | 12,55 | 12,60 | 0,64% | - |
| 13.02.2025 | 12,72 | 12,81 | 12,49 | 12,52 | -1,26% | - |
| 12.02.2025 | 12,92 | 13,15 | 12,19 | 12,68 | -1,71% | - |
| 11.02.2025 | 12,73 | 12,90 | 12,68 | 12,90 | 1,02% | - |
| 10.02.2025 | 12,64 | 12,77 | 12,63 | 12,77 | 1,35% | - |
| 07.02.2025 | 12,59 | 12,67 | 12,54 | 12,60 | 0,32% | - |
| 06.02.2025 | 12,70 | 12,75 | 12,53 | 12,56 | -1,26% | - |
| 05.02.2025 | 12,69 | 12,72 | 12,50 | 12,72 | 0,32% | - |
| 04.02.2025 | 12,51 | 12,71 | 12,50 | 12,68 | 1,60% | - |
| 03.02.2025 | 12,19 | 12,54 | 12,17 | 12,48 | 0,56% | - |
| 31.01.2025 | 12,29 | 12,45 | 12,20 | 12,41 | 1,22% | - |
| 30.01.2025 | 12,21 | 12,32 | 12,13 | 12,26 | 0,82% | - |
| 29.01.2025 | 12,35 | 12,36 | 12,14 | 12,16 | -1,30% | - |
| 28.01.2025 | 12,29 | 12,37 | 12,23 | 12,32 | 0,16% | - |
| 27.01.2025 | 11,95 | 12,34 | 11,91 | 12,30 | 2,33% | - |
| 24.01.2025 | 12,30 | 12,32 | 12,01 | 12,02 | -2,44% | - |
| 23.01.2025 | 12,19 | 12,32 | 12,18 | 12,32 | 1,15% | - |
| 22.01.2025 | 12,24 | 12,33 | 12,17 | 12,18 | -0,81% | - |
| 21.01.2025 | 12,08 | 12,35 | 12,05 | 12,28 | 1,66% | - |
| 20.01.2025 | 12,07 | 12,17 | 12,01 | 12,08 | 0,50% | - |
| 17.01.2025 | 12,06 | 12,10 | 11,93 | 12,02 | -0,25% | - |
| 16.01.2025 | 11,97 | 12,09 | 11,90 | 12,05 | 0,92% | - |
| 15.01.2025 | 11,71 | 12,02 | 11,71 | 11,94 | 1,70% | - |