6,045€
0,17%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,05 | 6,12 | 6,00 | 6,05 | -0,08% | - |
| 24.04.2025 | 6,06 | 6,16 | 6,02 | 6,05 | -0,13% | 5.408,00 |
| 23.04.2025 | 6,12 | 6,17 | 6,03 | 6,06 | 0,25% | 11.750,00 |
| 22.04.2025 | 5,90 | 6,14 | 5,90 | 6,04 | 1,82% | 31.165,00 |
| 17.04.2025 | 6,10 | 6,19 | 5,93 | 5,94 | -1,95% | 10.040,00 |
| 16.04.2025 | 5,98 | 6,09 | 5,97 | 6,05 | 0,25% | 1.776,00 |
| 15.04.2025 | 5,87 | 6,07 | 5,84 | 6,04 | 2,90% | 4.422,00 |
| 14.04.2025 | 5,77 | 5,97 | 5,73 | 5,87 | 1,91% | 17.480,00 |
| 11.04.2025 | 5,72 | 5,80 | 5,68 | 5,76 | 1,11% | 1.690,00 |
| 10.04.2025 | 5,85 | 5,87 | 5,59 | 5,70 | -3,61% | 4.592,00 |
| 09.04.2025 | 5,49 | 5,96 | 5,47 | 5,91 | 8,21% | 65.143,00 |
| 08.04.2025 | 5,73 | 5,82 | 5,42 | 5,46 | -3,87% | 520,00 |
| 07.04.2025 | 5,52 | 5,89 | 5,39 | 5,68 | 0,94% | 15.520,00 |
| 04.04.2025 | 5,73 | 5,86 | 5,49 | 5,63 | -1,51% | 30.518,00 |
| 03.04.2025 | 5,75 | 5,91 | 5,68 | 5,71 | -1,67% | 45.490,00 |
| 02.04.2025 | 5,81 | 5,86 | 5,77 | 5,81 | 0,12% | 44.710,00 |
| 01.04.2025 | 5,81 | 5,96 | 5,77 | 5,80 | -0,38% | 25.115,00 |
| 31.03.2025 | 5,76 | 5,84 | 5,73 | 5,83 | 0,55% | 42.247,00 |
| 28.03.2025 | 5,83 | 5,89 | 5,75 | 5,79 | -1,36% | 34.510,00 |
| 27.03.2025 | 5,95 | 6,47 | 5,63 | 5,87 | -1,34% | 36.356,00 |
| 26.03.2025 | 6,56 | 6,94 | 5,75 | 5,95 | -7,75% | 57.085,00 |
| 25.03.2025 | 6,40 | 6,51 | 6,36 | 6,45 | 0,86% | 213.563,00 |
| 24.03.2025 | 6,66 | 6,69 | 6,38 | 6,40 | -3,25% | 26.910,00 |
| 21.03.2025 | 6,74 | 6,79 | 6,43 | 6,61 | -2,36% | 44.491,00 |
| 20.03.2025 | 6,72 | 6,80 | 6,35 | 6,77 | 0,59% | 15.656,00 |
| 19.03.2025 | 6,73 | 6,79 | 6,64 | 6,73 | 0,07% | 1.920,00 |
| 18.03.2025 | 6,79 | 6,94 | 6,69 | 6,73 | -0,74% | 7.596,00 |
| 17.03.2025 | 6,25 | 6,81 | 6,22 | 6,78 | 8,19% | 85.039,00 |
| 14.03.2025 | 6,26 | 6,45 | 6,21 | 6,27 | 0,40% | 35.920,00 |
| 13.03.2025 | 6,20 | 6,31 | 6,11 | 6,24 | 0,73% | 12.400,00 |
| 12.03.2025 | 6,24 | 6,26 | 6,09 | 6,20 | -0,64% | 15.200,00 |
| 11.03.2025 | 6,08 | 6,35 | 5,80 | 6,24 | 2,72% | 15.697,00 |
| 10.03.2025 | 6,25 | 6,27 | 6,03 | 6,07 | -3,27% | 22.480,00 |
| 07.03.2025 | 6,34 | 6,38 | 6,06 | 6,28 | -1,10% | 56.143,00 |
| 06.03.2025 | 6,01 | 6,40 | 5,16 | 6,35 | 6,82% | 80.278,00 |
| 05.03.2025 | 5,93 | 6,30 | 5,83 | 5,94 | 0,59% | 23.735,00 |
| 04.03.2025 | 5,96 | 6,06 | 5,76 | 5,91 | -1,04% | 9.223,00 |
| 03.03.2025 | 5,88 | 6,12 | 5,75 | 5,97 | 1,74% | 67.956,00 |
| 28.02.2025 | 5,92 | 5,95 | 5,84 | 5,87 | -1,18% | 54.692,00 |
| 27.02.2025 | 6,05 | 6,05 | 5,92 | 5,94 | -1,85% | 21.527,00 |
| 26.02.2025 | 6,13 | 6,13 | 5,94 | 6,05 | -0,51% | 23.225,00 |
| 25.02.2025 | 6,06 | 6,21 | 6,01 | 6,08 | 0,16% | 94.322,00 |
| 24.02.2025 | 6,05 | 6,21 | 6,01 | 6,07 | 1,76% | 81.395,00 |
| 21.02.2025 | 5,50 | 6,06 | 5,50 | 5,96 | 10,73% | 91.762,00 |
| 20.02.2025 | 5,42 | 5,49 | 5,37 | 5,39 | -0,55% | 36.024,00 |
| 19.02.2025 | 5,58 | 5,67 | 5,40 | 5,42 | -3,36% | 89.100,00 |
| 18.02.2025 | 5,58 | 5,61 | 5,52 | 5,60 | 0,41% | 32.469,00 |
| 17.02.2025 | 5,65 | 5,67 | 5,55 | 5,58 | -0,89% | 23.630,00 |
| 14.02.2025 | 5,58 | 5,66 | 5,57 | 5,63 | 0,36% | 51.152,00 |
| 13.02.2025 | 5,57 | 5,69 | 5,50 | 5,61 | 0,45% | 30.232,00 |
| 12.02.2025 | 5,54 | 5,75 | 5,47 | 5,59 | 1,03% | 85.856,00 |
| 11.02.2025 | 5,55 | 5,59 | 5,45 | 5,53 | -0,40% | 23.050,00 |
| 10.02.2025 | 5,47 | 5,59 | 5,43 | 5,55 | 1,41% | 28.060,00 |
| 07.02.2025 | 5,57 | 5,59 | 5,45 | 5,47 | -1,65% | 63.400,00 |
| 06.02.2025 | 5,57 | 5,65 | 5,53 | 5,57 | -0,71% | 19.946,00 |
| 05.02.2025 | 5,55 | 5,64 | 5,52 | 5,61 | 0,54% | 3.832,00 |
| 04.02.2025 | 5,61 | 5,64 | 5,54 | 5,58 | -0,89% | 25.600,00 |
| 03.02.2025 | 5,45 | 5,64 | 5,33 | 5,63 | 1,35% | 45.235,00 |
| 31.01.2025 | 5,56 | 5,62 | 5,48 | 5,55 | -0,27% | 8.491,00 |
| 30.01.2025 | 5,45 | 5,59 | 5,44 | 5,57 | 2,30% | 16.660,00 |
| 29.01.2025 | 5,58 | 5,64 | 5,43 | 5,44 | -2,12% | 18.825,00 |
| 28.01.2025 | 5,56 | 5,71 | 5,51 | 5,56 | 0,27% | 17.058,00 |
| 27.01.2025 | 5,35 | 5,57 | 5,29 | 5,54 | 3,36% | 65.850,00 |
| 24.01.2025 | 5,33 | 5,49 | 5,29 | 5,36 | 0,90% | 58.470,00 |
| 23.01.2025 | 5,14 | 5,38 | 5,07 | 5,32 | 6,09% | 22.284,00 |
| 22.01.2025 | 5,10 | 5,13 | 5,01 | 5,01 | -1,57% | 8.117,00 |
| 21.01.2025 | 5,02 | 5,13 | 5,00 | 5,09 | 1,19% | 2.939,00 |
| 20.01.2025 | 4,98 | 5,14 | 4,98 | 5,03 | 0,40% | 11.400,00 |
| 17.01.2025 | 4,96 | 5,15 | 4,96 | 5,01 | 1,13% | 1.927,00 |
| 16.01.2025 | 4,95 | 4,99 | 4,88 | 4,95 | 0,04% | 1.320,00 |
| 15.01.2025 | 4,86 | 4,96 | 4,81 | 4,95 | 3,77% | 1.980,00 |
| 14.01.2025 | 4,89 | 4,96 | 4,71 | 4,77 | -2,33% | 11.416,00 |
| 13.01.2025 | 4,85 | 4,92 | 4,73 | 4,89 | 0,58% | 6.355,00 |
| 10.01.2025 | 4,93 | 4,96 | 4,84 | 4,86 | -1,50% | 9.255,00 |
| 09.01.2025 | 4,97 | 5,01 | 4,90 | 4,93 | -0,84% | 5.440,00 |
| 08.01.2025 | 5,11 | 5,11 | 4,92 | 4,97 | -2,76% | 10.854,00 |
| 07.01.2025 | 5,09 | 5,19 | 5,09 | 5,12 | 0,49% | 3.860,00 |
| 06.01.2025 | 5,17 | 5,23 | 5,09 | 5,09 | -0,88% | 2.740,00 |
| 03.01.2025 | 5,16 | 5,31 | 5,14 | 5,14 | -0,39% | 3.780,00 |
| 02.01.2025 | 4,94 | 5,22 | 4,94 | 5,16 | 3,60% | 6.850,00 |
| 30.12.2024 | 5,04 | 5,04 | 4,97 | 4,98 | -1,07% | 11.257,00 |
| 27.12.2024 | 4,99 | 5,08 | 4,99 | 5,03 | 0,20% | 10.780,00 |
| 23.12.2024 | 5,08 | 5,10 | 4,94 | 5,02 | -0,99% | 19.845,00 |
| 21.12.2024 | 5,13 | 5,13 | 5,03 | 5,07 | 0,10% | 7.060,00 |
| 20.12.2024 | 5,07 | 5,07 | 5,07 | 5,07 | -2,41% | - |
| 19.12.2024 | 5,27 | 5,27 | 5,13 | 5,19 | -2,72% | 5.870,00 |
| 18.12.2024 | 5,27 | 5,50 | 5,27 | 5,34 | 1,33% | 12.110,00 |
| 17.12.2024 | 5,37 | 5,37 | 5,26 | 5,27 | -3,57% | 5.470,00 |
| 16.12.2024 | 5,46 | 5,46 | 5,46 | 5,46 | -1,89% | - |
| 13.12.2024 | 5,50 | 5,61 | 5,49 | 5,57 | 1,37% | 6.542,00 |
| 12.12.2024 | 5,45 | 5,50 | 5,43 | 5,49 | 1,20% | 5.035,00 |
| 11.12.2024 | 5,42 | 5,52 | 5,39 | 5,43 | -0,18% | 11.388,00 |
| 10.12.2024 | 5,51 | 5,53 | 5,44 | 5,44 | -1,90% | 5.896,00 |
| 09.12.2024 | 5,43 | 5,67 | 5,43 | 5,54 | 2,03% | 5.379,00 |
| 06.12.2024 | 5,29 | 5,44 | 5,27 | 5,43 | 2,07% | 1.565,00 |
| 05.12.2024 | 5,30 | 5,54 | 5,25 | 5,32 | 0,57% | 8.422,00 |
| 04.12.2024 | 4,80 | 5,38 | 4,80 | 5,29 | 12,51% | 28.430,00 |
| 03.12.2024 | 4,53 | 4,72 | 4,53 | 4,70 | 3,11% | 1.502,00 |
| 02.12.2024 | 4,61 | 4,63 | 4,50 | 4,56 | -1,26% | 3.848,00 |
| 29.11.2024 | 4,59 | 4,69 | 4,57 | 4,62 | 0,52% | 2.921,00 |