2,095€
-0,99%
Echtzeit-Aktienkurs MFE-MediaForEurope N.V.
Bid:
Ask:
Aktienkurse zur MFE-MediaForEurope N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,08 | 2,12 | 2,06 | 2,12 | 1,63% | 12.922,00 |
| 19.10.2026 | 2,13 | 2,15 | 2,06 | 2,08 | -1,61% | 14.573,00 |
| 16.10.2026 | 2,11 | 2,15 | 2,11 | 2,12 | 0,00% | 33.931,00 |
| 15.10.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 2,12% | 4.276,00 |
| 14.10.2026 | 2,10 | 2,11 | 2,07 | 2,07 | -0,77% | 12.683,00 |
| 13.10.2026 | 2,09 | 2,11 | 2,07 | 2,09 | 0,87% | 14.287,00 |
| 12.10.2026 | 2,12 | 2,16 | 2,07 | 2,07 | -3,36% | 22.256,00 |
| 09.10.2026 | 2,16 | 2,17 | 2,12 | 2,14 | -0,56% | 13.435,00 |
| 08.10.2026 | 2,18 | 2,19 | 2,15 | 2,15 | -2,36% | 13.031,00 |
| 07.10.2026 | 2,25 | 2,25 | 2,15 | 2,21 | -2,39% | 19.627,00 |
| 06.10.2026 | 2,18 | 2,27 | 2,18 | 2,26 | 4,73% | 20.284,00 |
| 05.10.2026 | 2,16 | 2,22 | 2,16 | 2,16 | -1,28% | 20.957,00 |
| 02.10.2026 | 2,21 | 2,22 | 2,15 | 2,19 | -1,62% | 39.705,00 |
| 01.10.2026 | 2,26 | 2,29 | 2,21 | 2,22 | -2,37% | 26.137,00 |
| 30.09.2026 | 2,35 | 2,35 | 2,27 | 2,28 | -2,40% | 9.528,00 |
| 29.09.2026 | 2,30 | 2,34 | 2,29 | 2,33 | 0,60% | 5.786,00 |
| 28.09.2026 | 2,33 | 2,35 | 2,29 | 2,32 | -1,86% | 11.473,00 |
| 25.09.2026 | 2,37 | 2,37 | 2,33 | 2,36 | -0,25% | 4.122,00 |
| 24.09.2026 | 2,31 | 2,37 | 2,30 | 2,37 | 2,25% | 7.532,00 |
| 23.09.2026 | 2,34 | 2,34 | 2,29 | 2,32 | -0,52% | 20.023,00 |
| 22.09.2026 | 2,36 | 2,37 | 2,32 | 2,33 | -2,10% | 15.761,00 |
| 21.09.2026 | 2,39 | 2,39 | 2,35 | 2,38 | 0,25% | 9.449,00 |
| 18.09.2026 | 2,40 | 2,42 | 2,36 | 2,37 | 0,17% | 31.950,00 |
| 17.09.2026 | 2,44 | 2,53 | 2,37 | 2,37 | -1,91% | 57.095,00 |
| 16.09.2026 | 2,49 | 2,49 | 2,41 | 2,41 | -3,98% | 10.971,00 |
| 15.09.2026 | 2,51 | 2,52 | 2,50 | 2,51 | 0,32% | 1.923,00 |
| 14.09.2026 | 2,53 | 2,53 | 2,51 | 2,51 | 0,40% | 5.624,00 |
| 11.09.2026 | 2,50 | 2,50 | 2,49 | 2,50 | 1,30% | 4.540,00 |
| 10.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,08% | 4.159,00 |
| 09.09.2026 | 2,45 | 2,47 | 2,44 | 2,46 | -0,49% | 7.662,00 |
| 08.09.2026 | 2,47 | 2,48 | 2,46 | 2,47 | -0,72% | 4.254,00 |
| 07.09.2026 | 2,50 | 2,50 | 2,47 | 2,49 | -0,24% | 13.925,00 |
| 04.09.2026 | 2,49 | 2,51 | 2,48 | 2,50 | -1,19% | 25.543,00 |
| 03.09.2026 | 2,46 | 2,54 | 2,46 | 2,53 | 2,51% | 9.686,00 |
| 02.09.2026 | 2,47 | 2,49 | 2,45 | 2,47 | -4,20% | 32.917,00 |
| 01.09.2026 | 2,57 | 2,57 | 2,49 | 2,57 | 0,23% | 23.844,00 |
| 31.08.2026 | 2,56 | 2,58 | 2,56 | 2,57 | 0,31% | 4.384,00 |
| 28.08.2026 | 2,54 | 2,56 | 2,51 | 2,56 | 0,79% | 14.786,00 |
| 27.08.2026 | 2,60 | 2,61 | 2,52 | 2,54 | -3,13% | 29.807,00 |
| 26.08.2026 | 2,68 | 2,68 | 2,62 | 2,62 | -0,68% | 5.770,00 |
| 25.08.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -1,20% | 7.163,00 |
| 24.08.2026 | 2,64 | 2,67 | 2,64 | 2,67 | 1,06% | 6.791,00 |
| 21.08.2026 | 2,64 | 2,66 | 2,64 | 2,64 | -0,60% | 2.889,00 |
| 20.08.2026 | 2,66 | 2,67 | 2,65 | 2,66 | -0,60% | 8.840,00 |
| 19.08.2026 | 2,68 | 2,68 | 2,67 | 2,68 | -0,07% | 2.217,00 |
| 18.08.2026 | 2,64 | 2,69 | 2,64 | 2,68 | 0,75% | 4.249,00 |
| 17.08.2026 | 2,68 | 2,70 | 2,65 | 2,66 | -1,56% | 25.206,00 |
| 14.08.2026 | 2,70 | 2,73 | 2,67 | 2,70 | 0,90% | 19.225,00 |
| 13.08.2026 | 2,69 | 2,69 | 2,68 | 2,68 | 1,44% | 4.088,00 |
| 12.08.2026 | 2,67 | 2,70 | 2,58 | 2,64 | -1,35% | 20.538,00 |
| 11.08.2026 | 2,67 | 2,68 | 2,67 | 2,67 | 0,45% | 6.421,00 |
| 10.08.2026 | 2,71 | 2,71 | 2,66 | 2,66 | -2,49% | 3.026,00 |
| 07.08.2026 | 2,69 | 2,73 | 2,68 | 2,73 | 2,32% | 19.593,00 |
| 06.08.2026 | 2,64 | 2,68 | 2,64 | 2,67 | 0,53% | 29.505,00 |
| 05.08.2026 | 2,67 | 2,70 | 2,65 | 2,65 | 0,15% | 8.755,00 |
| 04.08.2026 | 2,66 | 2,68 | 2,65 | 2,65 | 0,08% | 5.995,00 |
| 03.08.2026 | 2,62 | 2,67 | 2,62 | 2,65 | 0,46% | 9.206,00 |
| 31.07.2026 | 2,58 | 2,64 | 2,58 | 2,64 | 1,38% | 3.264,00 |
| 30.07.2026 | 2,61 | 2,62 | 2,59 | 2,60 | -0,23% | 6.343,00 |
| 29.07.2026 | 2,61 | 2,66 | 2,61 | 2,61 | -1,36% | 7.898,00 |
| 28.07.2026 | 2,66 | 2,66 | 2,63 | 2,64 | -1,42% | 7.975,00 |
| 27.07.2026 | 2,56 | 2,69 | 2,56 | 2,68 | 3,63% | 12.624,00 |
| 24.07.2026 | 2,58 | 2,61 | 2,55 | 2,59 | 0,47% | 10.386,00 |
| 23.07.2026 | 2,61 | 2,62 | 2,56 | 2,57 | -1,30% | 21.956,00 |
| 22.07.2026 | 2,57 | 2,64 | 2,55 | 2,61 | 1,24% | 16.945,00 |
| 21.07.2026 | 2,53 | 2,58 | 2,51 | 2,58 | 1,50% | 8.162,00 |
| 20.07.2026 | 2,64 | 2,64 | 2,46 | 2,54 | -10,32% | 65.904,00 |
| 17.07.2026 | 2,85 | 2,85 | 2,83 | 2,83 | -0,56% | 18.857,00 |
| 16.07.2026 | 2,83 | 2,85 | 2,81 | 2,85 | 1,28% | 5.350,00 |
| 15.07.2026 | 2,83 | 2,83 | 2,80 | 2,81 | -0,99% | 7.659,00 |
| 14.07.2026 | 2,83 | 2,84 | 2,81 | 2,84 | 0,85% | 10.132,00 |
| 13.07.2026 | 2,75 | 2,85 | 2,75 | 2,81 | 0,50% | 11.834,00 |
| 10.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,86% | 1.887,00 |
| 09.07.2026 | 2,80 | 2,80 | 2,76 | 2,78 | -0,93% | 7.751,00 |
| 08.07.2026 | 2,84 | 2,84 | 2,78 | 2,80 | -1,41% | 21.572,00 |
| 07.07.2026 | 2,85 | 2,86 | 2,84 | 2,84 | -2,27% | 10.192,00 |
| 06.07.2026 | 2,93 | 2,95 | 2,91 | 2,91 | 0,48% | 7.927,00 |
| 03.07.2026 | 2,95 | 2,95 | 2,88 | 2,89 | -0,89% | 44.017,00 |
| 02.07.2026 | 2,82 | 2,92 | 2,81 | 2,92 | 3,33% | 15.216,00 |
| 01.07.2026 | 2,83 | 2,83 | 2,75 | 2,83 | 0,43% | 7.483,00 |
| 30.06.2026 | 2,88 | 2,88 | 2,78 | 2,81 | -0,21% | 79.040,00 |
| 29.06.2026 | 2,84 | 2,86 | 2,82 | 2,82 | -0,21% | 5.604,00 |
| 26.06.2026 | 2,85 | 2,86 | 2,78 | 2,83 | -0,98% | 28.291,00 |
| 25.06.2026 | 2,87 | 2,87 | 2,85 | 2,85 | -0,49% | 7.409,00 |
| 24.06.2026 | 2,87 | 2,87 | 2,82 | 2,87 | -0,21% | 19.052,00 |
| 23.06.2026 | 3,01 | 3,01 | 2,87 | 2,87 | -4,83% | 38.448,00 |
| 22.06.2026 | 3,02 | 3,06 | 3,02 | 3,02 | -1,69% | 15.376,00 |
| 19.06.2026 | 3,04 | 3,07 | 3,04 | 3,07 | 2,47% | 5.280,00 |
| 18.06.2026 | 3,03 | 3,03 | 2,99 | 3,00 | -2,54% | 14.071,00 |
| 17.06.2026 | 3,05 | 3,08 | 3,05 | 3,08 | 1,59% | 3.954,00 |
| 16.06.2026 | 3,01 | 3,03 | 3,01 | 3,03 | 1,14% | 1.520,00 |
| 15.06.2026 | 3,03 | 3,06 | 2,99 | 2,99 | -0,40% | 13.623,00 |
| 12.06.2026 | 3,00 | 3,05 | 3,00 | 3,01 | 2,87% | 13.168,00 |
| 11.06.2026 | 2,98 | 3,00 | 2,84 | 2,92 | -2,92% | 15.557,00 |
| 10.06.2026 | 2,99 | 3,01 | 2,95 | 3,01 | 0,94% | 4.215,00 |
| 09.06.2026 | 2,97 | 3,01 | 2,97 | 2,98 | 0,68% | 9.351,00 |
| 08.06.2026 | 2,92 | 3,00 | 2,91 | 2,96 | -0,13% | 24.855,00 |
| 05.06.2026 | 2,89 | 2,97 | 2,89 | 2,97 | 2,35% | 30.821,00 |
| 04.06.2026 | 2,91 | 2,94 | 2,90 | 2,90 | -0,62% | 14.709,00 |
| 03.06.2026 | 2,95 | 2,95 | 2,87 | 2,92 | -0,61% | 19.123,00 |