2,504€
-0,08%
Echtzeit-Aktienkurs MFE-MEDIAFOREU. A EO -,06
Bid:
Ask:
Aktienkurse zur MFE-MEDIAFOREU. A EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 2,90 | 3,05 | 2,90 | 2,93 | -2,00% | 13.621,00 |
| 01.06.2026 | 3,04 | 3,04 | 2,97 | 2,99 | -1,32% | 14.189,00 |
| 29.05.2026 | 3,00 | 3,03 | 3,00 | 3,03 | 2,57% | 9.738,00 |
| 28.05.2026 | 2,94 | 2,96 | 2,93 | 2,96 | 1,37% | 18.344,00 |
| 27.05.2026 | 2,93 | 2,95 | 2,92 | 2,92 | -0,75% | 17.320,00 |
| 26.05.2026 | 2,92 | 2,94 | 2,90 | 2,94 | 0,89% | 4.914,00 |
| 25.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -0,34% | 4.864,00 |
| 22.05.2026 | 2,91 | 3,04 | 2,89 | 2,92 | -0,41% | 34.949,00 |
| 21.05.2026 | 2,90 | 2,94 | 2,90 | 2,94 | -0,20% | 7.921,00 |
| 20.05.2026 | 2,87 | 2,94 | 2,87 | 2,94 | 1,24% | 18.549,00 |
| 19.05.2026 | 2,94 | 2,97 | 2,90 | 2,91 | -1,29% | 19.555,00 |
| 18.05.2026 | 2,89 | 2,95 | 2,88 | 2,94 | 0,68% | 6.941,00 |
| 15.05.2026 | 2,91 | 2,93 | 2,88 | 2,92 | -0,88% | 1.442,00 |
| 14.05.2026 | 2,90 | 3,00 | 2,86 | 2,95 | 2,72% | 5.959,00 |
| 13.05.2026 | 2,88 | 2,88 | 2,86 | 2,87 | -0,55% | 2.147,00 |
| 12.05.2026 | 2,89 | 2,95 | 2,88 | 2,89 | -1,03% | 8.565,00 |
| 11.05.2026 | 2,91 | 2,93 | 2,89 | 2,92 | -0,07% | 3.141,00 |
| 08.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,46% | 400,00 |
| 07.05.2026 | 2,91 | 2,94 | 2,88 | 2,88 | -1,64% | 7.842,00 |
| 06.05.2026 | 2,92 | 2,95 | 2,90 | 2,93 | 1,39% | 6.429,00 |
| 05.05.2026 | 2,90 | 2,91 | 2,86 | 2,89 | -0,14% | 5.377,00 |
| 04.05.2026 | 2,94 | 2,94 | 2,89 | 2,89 | -0,14% | 13.434,00 |
| 30.04.2026 | 2,85 | 2,89 | 2,85 | 2,89 | -0,28% | 3.282,00 |
| 29.04.2026 | 2,92 | 2,92 | 2,88 | 2,90 | -1,09% | 9.709,00 |
| 28.04.2026 | 2,90 | 2,97 | 2,90 | 2,93 | 1,10% | 12.267,00 |