1,145€
-1,29%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE (ADRs)
Bid:
Ask:
Aktienkurse zur ProSiebenSat.1 Media SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 11.12.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 4,50% | 10.300,00 |
| 10.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 09.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 08.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 05.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 04.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 03.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 02.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 01.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 28.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 27.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 26.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 25.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 24.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 21.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 20.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 19.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 18.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 17.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 14.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 13.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 12.11.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -4,13% | 20,00 |
| 11.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 10.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 9,48% | - |
| 07.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 06.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 05.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 04.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 03.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 31.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 30.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 29.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 28.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 27.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 24.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 23.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | - |
| 22.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 21.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 20.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 17.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 16.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 15.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 14.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | - |
| 13.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 10.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 09.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 08.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 07.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 06.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 03.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 02.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 01.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 30.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 29.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 26.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 25.09.2025 | 1,36 | 1,44 | 1,36 | 1,44 | 3,60% | 100,00 |
| 24.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 23.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 22.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
| 18.09.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 2,03% | 38,00 |
| 17.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 16.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 15.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -6,71% | - |
| 12.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 11.09.2025 | 1,74 | 1,75 | 1,64 | 1,66 | -5,14% | 3,00 |
| 10.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -6,17% | - |
| 09.09.2025 | 1,86 | 1,87 | 1,82 | 1,87 | -8,58% | - |
| 05.09.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 10,27% | 20,00 |
| 04.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 03.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -6,09% | - |
| 02.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 01.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 29.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 28.08.2025 | 1,84 | 2,04 | 1,84 | 2,04 | 3,55% | 25,00 |
| 27.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 26.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 25.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 22.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 21.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 20.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 19.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 18.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 15.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 14.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 13.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 12.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 11.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 08.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 07.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 06.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 05.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 04.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 01.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 31.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 30.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 29.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 28.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 8,05% | - |
| 25.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |