1,785€
3,18%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,79 | 1,80 | 1,74 | 1,79 | 3,18% | - |
| 26.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 25.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 23.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 20.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 19.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 18.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 17.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 16.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 13.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 12.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 11.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 10.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 09.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 06.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 05.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 04.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 03.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 02.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 30.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 28.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 27.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 26.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 23.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 22.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 21.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 400,00 |
| 20.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 19.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 16.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 15.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -2,26% | 2.000,00 |
| 14.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 13.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 8,07% | 2.000,00 |
| 12.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 6,62% | - |
| 09.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 08.05.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 150,00 |
| 07.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 50,00 |
| 06.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 02.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 30.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 29.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 28.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 24.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 23.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 22.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 17.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 16.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 15.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 14.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 10.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | - |
| 09.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 08.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 5,34% | - |
| 07.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,43% | - |
| 04.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 03.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 02.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 01.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 31.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 28.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 27.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -10,56% | - |
| 26.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 25.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 24.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 21.03.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | 6.000,00 |
| 20.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 19.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 18.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | - |
| 17.03.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 0,63% | 2.000,00 |
| 14.03.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 5,30% | 2.000,00 |
| 13.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 12.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 11.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 10.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | - |
| 07.03.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 10,34% | 750,00 |
| 06.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 05.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 04.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 03.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 28.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 27.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 26.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 24.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 5,84% | - |
| 21.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 20.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 19.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 18.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 17.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 14.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 13.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 12.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 11.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 10.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 07.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 06.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 05.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |