3,033€
-2,73%
Echtzeit-Aktienkurs MFE-MediaForEurope N.V.
Bid:
Ask:
Aktienkurse zur MFE-MediaForEurope N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -0,26% | - |
| 21.04.2026 | 3,05 | 3,15 | 3,05 | 3,12 | 2,77% | 108.131,00 |
| 20.04.2026 | 2,99 | 3,12 | 2,99 | 3,03 | 0,73% | 6.592,00 |
| 17.04.2026 | 3,05 | 3,05 | 2,96 | 3,01 | -0,59% | 6.022,00 |
| 16.04.2026 | 2,89 | 3,05 | 2,89 | 3,03 | 7,60% | 60.680,00 |
| 15.04.2026 | 2,83 | 2,83 | 2,79 | 2,82 | -0,42% | 14.360,00 |
| 14.04.2026 | 2,76 | 2,83 | 2,76 | 2,83 | 2,02% | 6.306,00 |
| 13.04.2026 | 2,75 | 2,77 | 2,73 | 2,77 | -1,07% | 10.089,00 |
| 10.04.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 2,79% | 15.399,00 |
| 09.04.2026 | 2,75 | 2,76 | 2,72 | 2,73 | -1,66% | 4.865,00 |
| 08.04.2026 | 2,76 | 2,80 | 2,76 | 2,77 | 1,69% | 7.192,00 |
| 07.04.2026 | 2,64 | 2,75 | 2,64 | 2,73 | 5,01% | 20.973,00 |
| 02.04.2026 | 2,57 | 2,60 | 2,57 | 2,60 | -1,67% | 8.660,00 |
| 01.04.2026 | 2,66 | 2,66 | 2,60 | 2,64 | 1,54% | 11.330,00 |
| 31.03.2026 | 2,60 | 2,60 | 2,55 | 2,60 | 1,09% | 13.339,00 |
| 30.03.2026 | 2,56 | 2,59 | 2,56 | 2,57 | -1,08% | 7.373,00 |
| 27.03.2026 | 2,63 | 2,64 | 2,60 | 2,60 | 0,31% | 7.161,00 |
| 26.03.2026 | 2,62 | 2,66 | 2,55 | 2,59 | -0,08% | 8.927,00 |
| 25.03.2026 | 2,59 | 2,63 | 2,57 | 2,59 | 1,89% | 6.769,00 |
| 24.03.2026 | 2,53 | 2,56 | 2,42 | 2,55 | 2,74% | 24.926,00 |
| 23.03.2026 | 2,41 | 2,50 | 2,35 | 2,48 | 1,72% | 46.545,00 |
| 20.03.2026 | 2,49 | 2,52 | 2,39 | 2,44 | -4,55% | 45.425,00 |
| 19.03.2026 | 2,49 | 2,55 | 2,45 | 2,55 | 1,43% | 34.283,00 |
| 18.03.2026 | 2,44 | 2,52 | 2,41 | 2,52 | 3,03% | 14.237,00 |
| 17.03.2026 | 2,38 | 2,46 | 2,33 | 2,44 | 2,01% | 45.068,00 |
| 16.03.2026 | 2,63 | 2,63 | 2,36 | 2,39 | -6,26% | 132.216,00 |
| 13.03.2026 | 2,55 | 2,60 | 2,50 | 2,55 | 0,16% | 45.022,00 |
| 12.03.2026 | 2,83 | 2,83 | 2,42 | 2,55 | -10,34% | 252.716,00 |
| 11.03.2026 | 2,90 | 2,91 | 2,83 | 2,84 | -3,33% | 13.404,00 |
| 10.03.2026 | 2,94 | 2,98 | 2,91 | 2,94 | 0,68% | 15.879,00 |
| 09.03.2026 | 2,95 | 2,95 | 2,83 | 2,92 | -1,55% | 27.834,00 |
| 06.03.2026 | 2,97 | 2,97 | 2,94 | 2,97 | -1,20% | 26.706,00 |
| 05.03.2026 | 2,99 | 3,00 | 2,99 | 3,00 | 0,20% | 8.213,00 |
| 04.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 20.422,00 |
| 03.03.2026 | 2,99 | 3,01 | 2,94 | 3,00 | -1,06% | 30.103,00 |
| 02.03.2026 | 3,00 | 3,08 | 2,95 | 3,03 | -1,81% | 30.313,00 |
| 27.02.2026 | 3,06 | 3,09 | 3,04 | 3,09 | 1,65% | 22.703,00 |
| 26.02.2026 | 2,98 | 3,04 | 2,98 | 3,04 | 1,61% | 9.871,00 |
| 25.02.2026 | 3,03 | 3,03 | 2,99 | 2,99 | -0,47% | 10.532,00 |
| 24.02.2026 | 3,03 | 3,04 | 3,00 | 3,00 | -0,40% | 2.240,00 |
| 23.02.2026 | 3,04 | 3,04 | 3,01 | 3,01 | -1,50% | 1.501,00 |
| 20.02.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 1,46% | 5.834,00 |
| 19.02.2026 | 3,05 | 3,05 | 3,02 | 3,02 | 0,40% | 15.079,00 |
| 18.02.2026 | 3,04 | 3,05 | 3,00 | 3,00 | -0,86% | 6.722,00 |
| 17.02.2026 | 2,98 | 3,04 | 2,98 | 3,03 | 1,54% | 6.239,00 |
| 16.02.2026 | 3,07 | 3,07 | 2,96 | 2,98 | -1,97% | 22.331,00 |
| 13.02.2026 | 3,01 | 3,05 | 3,00 | 3,04 | -0,20% | 29.453,00 |
| 12.02.2026 | 3,06 | 3,06 | 3,04 | 3,05 | -0,20% | 4.888,00 |
| 11.02.2026 | 3,10 | 3,10 | 3,05 | 3,06 | -1,80% | 12.289,00 |
| 10.02.2026 | 3,00 | 3,11 | 3,00 | 3,11 | 2,71% | 13.078,00 |
| 09.02.2026 | 3,02 | 3,06 | 3,02 | 3,03 | 0,53% | 6.145,00 |
| 06.02.2026 | 3,13 | 3,13 | 3,01 | 3,01 | -2,33% | 7.717,00 |
| 05.02.2026 | 3,10 | 3,10 | 3,05 | 3,09 | -0,26% | 10.209,00 |
| 04.02.2026 | 3,10 | 3,13 | 3,07 | 3,09 | 0,78% | 5.535,00 |
| 03.02.2026 | 3,20 | 3,20 | 3,07 | 3,07 | -3,64% | 11.285,00 |
| 02.02.2026 | 3,15 | 3,19 | 3,15 | 3,19 | 1,14% | 7.706,00 |
| 30.01.2026 | 3,11 | 3,15 | 3,10 | 3,15 | -0,13% | 6.676,00 |
| 29.01.2026 | 3,15 | 3,15 | 3,11 | 3,15 | 1,02% | 7.225,00 |
| 28.01.2026 | 3,13 | 3,13 | 3,11 | 3,12 | -0,64% | 17.993,00 |
| 27.01.2026 | 3,14 | 3,14 | 3,10 | 3,14 | -0,51% | 7.051,00 |
| 26.01.2026 | 3,18 | 3,18 | 3,13 | 3,16 | -0,82% | 8.379,00 |
| 23.01.2026 | 3,15 | 3,18 | 3,13 | 3,18 | 1,02% | 20.428,00 |
| 22.01.2026 | 3,02 | 3,16 | 3,02 | 3,15 | 5,42% | 14.726,00 |
| 21.01.2026 | 3,06 | 3,06 | 2,98 | 2,99 | -1,71% | 10.595,00 |
| 20.01.2026 | 3,01 | 3,05 | 3,01 | 3,04 | -0,52% | 22.777,00 |
| 19.01.2026 | 3,05 | 3,08 | 3,04 | 3,06 | 0,13% | 13.456,00 |
| 16.01.2026 | 3,05 | 3,07 | 3,05 | 3,05 | -0,84% | 8.461,00 |
| 15.01.2026 | 3,02 | 3,09 | 3,00 | 3,08 | 0,98% | 19.826,00 |
| 14.01.2026 | 3,03 | 3,08 | 2,99 | 3,05 | 1,80% | 22.109,00 |
| 13.01.2026 | 3,02 | 3,06 | 3,00 | 3,00 | -0,79% | 5.661,00 |
| 12.01.2026 | 2,99 | 3,05 | 2,99 | 3,02 | 0,80% | 46.147,00 |
| 09.01.2026 | 2,87 | 3,00 | 2,87 | 3,00 | 4,32% | 20.358,00 |
| 08.01.2026 | 2,91 | 2,93 | 2,87 | 2,87 | -2,71% | 49.576,00 |
| 07.01.2026 | 3,00 | 3,00 | 2,92 | 2,95 | -1,86% | 18.064,00 |
| 06.01.2026 | 3,02 | 3,02 | 3,00 | 3,01 | -0,53% | 3.870,00 |
| 05.01.2026 | 3,05 | 3,08 | 3,02 | 3,02 | -1,11% | 8.456,00 |
| 02.01.2026 | 3,10 | 3,11 | 3,05 | 3,06 | -0,78% | 13.177,00 |
| 30.12.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 0,85% | 7.434,00 |
| 29.12.2025 | 2,96 | 3,06 | 2,90 | 3,06 | 2,62% | 23.292,00 |
| 23.12.2025 | 2,97 | 3,01 | 2,97 | 2,98 | -0,27% | 41.297,00 |
| 22.12.2025 | 2,94 | 2,99 | 2,93 | 2,99 | 0,88% | 13.133,00 |
| 19.12.2025 | 3,01 | 3,01 | 2,96 | 2,96 | -0,54% | 22.448,00 |
| 18.12.2025 | 3,00 | 3,00 | 2,95 | 2,98 | -0,13% | 11.301,00 |
| 17.12.2025 | 2,99 | 2,99 | 2,95 | 2,98 | 0,81% | 8.879,00 |
| 16.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,07% | 1.469,00 |
| 15.12.2025 | 2,90 | 3,00 | 2,90 | 2,95 | -0,34% | 21.714,00 |
| 12.12.2025 | 2,94 | 2,99 | 2,94 | 2,96 | 0,54% | 28.585,00 |
| 11.12.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 0,14% | 28.285,00 |
| 10.12.2025 | 2,92 | 2,95 | 2,91 | 2,94 | 0,89% | 22.137,00 |
| 09.12.2025 | 3,00 | 3,05 | 2,92 | 2,92 | -1,75% | 51.702,00 |
| 08.12.2025 | 2,98 | 3,00 | 2,97 | 2,97 | -1,07% | 5.843,00 |
| 05.12.2025 | 2,95 | 3,01 | 2,95 | 3,00 | 1,08% | 7.187,00 |
| 04.12.2025 | 2,96 | 2,97 | 2,94 | 2,97 | -0,74% | 9.935,00 |
| 03.12.2025 | 2,99 | 3,01 | 2,97 | 2,99 | -0,20% | 13.773,00 |
| 02.12.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -1,51% | 15.817,00 |
| 01.12.2025 | 3,06 | 3,09 | 3,00 | 3,04 | -1,74% | 12.354,00 |
| 28.11.2025 | 3,16 | 3,16 | 3,08 | 3,10 | -1,02% | 5.745,00 |
| 27.11.2025 | 3,08 | 3,15 | 3,08 | 3,13 | -1,26% | 3.519,00 |
| 26.11.2025 | 3,18 | 3,18 | 3,11 | 3,17 | 1,21% | 10.797,00 |
| 25.11.2025 | 3,11 | 3,14 | 3,11 | 3,13 | 0,38% | 677,00 |