13,210€
-1,12%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,40 | 13,48 | 13,22 | 13,26 | -0,75% | 64.631,00 |
| 02.05.2024 | 13,26 | 13,44 | 13,20 | 13,36 | 0,75% | 95.986,00 |
| 30.04.2024 | 13,40 | 13,54 | 13,20 | 13,26 | -10,53% | 270.195,00 |
| 29.04.2024 | 14,70 | 14,96 | 14,46 | 14,82 | 2,21% | 248.698,00 |
| 26.04.2024 | 14,44 | 14,64 | 14,38 | 14,50 | 1,26% | 182.405,00 |
| 25.04.2024 | 14,56 | 14,56 | 14,30 | 14,32 | -0,97% | 102.663,00 |
| 24.04.2024 | 14,50 | 14,54 | 14,10 | 14,46 | -0,41% | 113.328,00 |
| 23.04.2024 | 14,48 | 14,60 | 14,36 | 14,52 | 0,28% | 135.010,00 |
| 22.04.2024 | 14,32 | 14,50 | 14,28 | 14,48 | 1,97% | 80.337,00 |
| 19.04.2024 | 14,14 | 14,30 | 14,14 | 14,20 | -0,98% | 60.287,00 |
| 18.04.2024 | 14,22 | 14,34 | 14,12 | 14,34 | 1,41% | 106.009,00 |
| 17.04.2024 | 14,02 | 14,24 | 14,00 | 14,14 | 1,00% | 86.290,00 |
| 16.04.2024 | 14,10 | 14,10 | 13,88 | 14,00 | -1,69% | 115.616,00 |
| 15.04.2024 | 14,00 | 14,24 | 13,96 | 14,24 | 1,86% | 104.821,00 |
| 12.04.2024 | 13,90 | 14,14 | 13,90 | 13,98 | 0,87% | 172.018,00 |
| 11.04.2024 | 13,86 | 13,90 | 13,80 | 13,86 | 0,00% | 97.697,00 |
| 10.04.2024 | 13,86 | 13,98 | 13,80 | 13,86 | 0,14% | 140.541,00 |
| 09.04.2024 | 13,88 | 13,98 | 13,78 | 13,84 | -0,29% | 102.265,00 |
| 08.04.2024 | 13,60 | 13,90 | 13,58 | 13,88 | 2,36% | 113.099,00 |
| 05.04.2024 | 13,56 | 13,58 | 13,46 | 13,56 | -1,02% | 148.837,00 |
| 04.04.2024 | 13,70 | 13,78 | 13,62 | 13,70 | 0,29% | 120.560,00 |
| 03.04.2024 | 13,68 | 13,72 | 13,48 | 13,66 | -0,15% | 143.795,00 |
| 02.04.2024 | 13,78 | 14,00 | 13,64 | 13,68 | -1,01% | 194.404,00 |
| 28.03.2024 | 14,00 | 14,01 | 13,65 | 13,82 | -0,93% | 163.532,00 |
| 27.03.2024 | 13,79 | 13,99 | 13,71 | 13,95 | 1,38% | 106.747,00 |
| 26.03.2024 | 13,75 | 13,83 | 13,59 | 13,76 | 0,66% | 125.222,00 |
| 25.03.2024 | 13,43 | 13,68 | 13,43 | 13,67 | 2,70% | 122.022,00 |
| 22.03.2024 | 13,25 | 13,50 | 13,25 | 13,31 | 0,23% | 97.040,00 |
| 21.03.2024 | 13,34 | 13,36 | 13,11 | 13,28 | 0,30% | 72.607,00 |
| 20.03.2024 | 13,15 | 13,27 | 13,06 | 13,24 | 0,68% | 74.327,00 |
| 19.03.2024 | 13,09 | 13,16 | 12,96 | 13,15 | 1,31% | 76.224,00 |
| 18.03.2024 | 12,86 | 13,02 | 12,84 | 12,98 | 0,78% | 51.622,00 |
| 15.03.2024 | 12,85 | 13,10 | 12,72 | 12,88 | 0,70% | 130.575,00 |
| 14.03.2024 | 12,96 | 13,00 | 12,72 | 12,79 | -1,24% | 79.247,00 |
| 13.03.2024 | 12,99 | 12,99 | 12,75 | 12,95 | 0,15% | 91.982,00 |
| 12.03.2024 | 12,91 | 13,04 | 12,85 | 12,93 | 0,39% | 69.663,00 |
| 11.03.2024 | 13,10 | 13,12 | 12,86 | 12,88 | -1,68% | 78.383,00 |
| 08.03.2024 | 13,15 | 13,19 | 12,94 | 13,10 | 0,38% | 118.797,00 |
| 07.03.2024 | 12,72 | 13,13 | 12,68 | 13,05 | 2,59% | 123.997,00 |
| 06.03.2024 | 12,65 | 12,75 | 12,58 | 12,72 | 1,19% | 54.841,00 |
| 05.03.2024 | 12,60 | 12,62 | 12,51 | 12,57 | -0,48% | 36.140,00 |
| 04.03.2024 | 12,68 | 12,76 | 12,55 | 12,63 | -0,32% | 57.850,00 |
| 01.03.2024 | 12,58 | 12,72 | 12,58 | 12,67 | 0,56% | 43.033,00 |
| 29.02.2024 | 12,63 | 12,70 | 12,55 | 12,60 | 0,08% | 60.145,00 |
| 28.02.2024 | 12,59 | 12,70 | 12,55 | 12,59 | 0,40% | 55.455,00 |
| 27.02.2024 | 12,55 | 12,64 | 12,37 | 12,54 | 0,88% | 59.328,00 |
| 26.02.2024 | 12,61 | 12,61 | 12,36 | 12,43 | -1,04% | 77.924,00 |
| 23.02.2024 | 12,70 | 12,70 | 12,51 | 12,56 | -0,55% | 45.193,00 |
| 22.02.2024 | 12,64 | 12,72 | 12,55 | 12,63 | 0,64% | 43.953,00 |
| 21.02.2024 | 12,50 | 12,64 | 12,50 | 12,55 | 0,00% | 61.527,00 |
| 20.02.2024 | 12,63 | 12,66 | 12,50 | 12,55 | -0,55% | 35.342,00 |
| 19.02.2024 | 12,70 | 12,73 | 12,55 | 12,62 | -0,63% | 80.504,00 |
| 16.02.2024 | 12,30 | 12,70 | 12,20 | 12,70 | 3,59% | 110.671,00 |
| 15.02.2024 | 12,20 | 12,27 | 12,03 | 12,26 | 0,49% | 186.831,00 |
| 14.02.2024 | 12,75 | 12,88 | 12,17 | 12,20 | -0,25% | 364.484,00 |
| 13.02.2024 | 12,32 | 12,32 | 12,12 | 12,23 | 0,16% | 49.424,00 |
| 12.02.2024 | 12,32 | 12,36 | 12,20 | 12,21 | 0,00% | 73.160,00 |
| 09.02.2024 | 12,36 | 12,36 | 12,17 | 12,21 | -0,89% | 41.821,00 |
| 08.02.2024 | 12,26 | 12,39 | 12,24 | 12,32 | 0,57% | 54.756,00 |
| 07.02.2024 | 12,53 | 12,57 | 12,23 | 12,25 | -2,00% | 78.533,00 |
| 06.02.2024 | 12,80 | 12,90 | 12,42 | 12,50 | -3,40% | 148.870,00 |
| 05.02.2024 | 13,07 | 13,07 | 12,83 | 12,94 | -0,77% | 52.920,00 |
| 02.02.2024 | 13,05 | 13,30 | 12,99 | 13,04 | 0,31% | 67.644,00 |
| 01.02.2024 | 13,15 | 13,15 | 12,95 | 13,00 | -1,14% | 33.520,00 |
| 31.01.2024 | 13,22 | 13,24 | 13,08 | 13,15 | -0,45% | 54.391,00 |
| 30.01.2024 | 13,05 | 13,27 | 13,00 | 13,21 | 1,62% | 79.182,00 |
| 29.01.2024 | 13,01 | 13,04 | 12,78 | 13,00 | 0,08% | 71.704,00 |
| 26.01.2024 | 13,05 | 13,15 | 12,97 | 12,99 | 0,00% | 58.091,00 |
| 25.01.2024 | 13,05 | 13,08 | 12,87 | 12,99 | -0,54% | 61.946,00 |
| 24.01.2024 | 12,85 | 13,06 | 12,56 | 13,06 | 1,56% | 110.794,00 |
| 23.01.2024 | 12,90 | 13,05 | 12,81 | 12,86 | -0,23% | 68.561,00 |
| 22.01.2024 | 12,82 | 12,92 | 12,79 | 12,89 | 0,78% | 50.439,00 |
| 19.01.2024 | 12,82 | 12,99 | 12,73 | 12,79 | -0,08% | 52.049,00 |
| 18.01.2024 | 12,83 | 12,86 | 12,69 | 12,80 | -0,47% | 69.381,00 |
| 17.01.2024 | 12,90 | 12,90 | 12,69 | 12,86 | -1,08% | 50.704,00 |
| 16.01.2024 | 13,00 | 13,03 | 12,89 | 13,00 | 0,46% | 24.259,00 |
| 15.01.2024 | 13,05 | 13,10 | 12,93 | 12,94 | -0,61% | 27.345,00 |
| 12.01.2024 | 12,90 | 13,04 | 12,90 | 13,02 | 0,93% | 22.639,00 |
| 11.01.2024 | 13,00 | 13,04 | 12,90 | 12,90 | -0,15% | 36.272,00 |
| 10.01.2024 | 13,10 | 13,10 | 12,88 | 12,92 | -0,92% | 37.972,00 |
| 09.01.2024 | 13,17 | 13,22 | 13,00 | 13,04 | -0,91% | 51.622,00 |
| 08.01.2024 | 13,00 | 13,16 | 12,85 | 13,16 | 1,31% | 59.702,00 |
| 05.01.2024 | 12,91 | 13,04 | 12,85 | 12,99 | 0,15% | 23.264,00 |
| 04.01.2024 | 12,81 | 13,00 | 12,81 | 12,97 | 1,09% | 52.736,00 |
| 03.01.2024 | 13,06 | 13,06 | 12,66 | 12,83 | -1,61% | 53.484,00 |
| 02.01.2024 | 12,99 | 13,17 | 12,90 | 13,04 | 0,77% | 72.957,00 |
| 29.12.2023 | 12,84 | 13,03 | 12,83 | 12,94 | 1,17% | 62.737,00 |
| 28.12.2023 | 12,83 | 12,83 | 12,73 | 12,79 | 0,08% | 37.875,00 |
| 27.12.2023 | 12,79 | 12,83 | 12,75 | 12,78 | 0,47% | 36.766,00 |
| 22.12.2023 | 12,70 | 12,76 | 12,55 | 12,72 | 0,16% | 54.656,00 |
| 21.12.2023 | 12,65 | 12,72 | 12,57 | 12,70 | 0,00% | 41.712,00 |
| 20.12.2023 | 12,54 | 12,70 | 12,51 | 12,70 | 1,44% | 59.055,00 |
| 19.12.2023 | 12,34 | 12,53 | 12,25 | 12,52 | 1,62% | 64.208,00 |
| 18.12.2023 | 12,46 | 12,46 | 12,28 | 12,32 | -1,28% | 49.385,00 |
| 15.12.2023 | 12,35 | 12,76 | 12,32 | 12,48 | 1,30% | 138.957,00 |
| 14.12.2023 | 12,30 | 12,47 | 12,25 | 12,32 | 1,23% | 79.076,00 |
| 13.12.2023 | 12,45 | 12,48 | 12,15 | 12,17 | -3,26% | 104.264,00 |
| 12.12.2023 | 12,80 | 12,84 | 12,50 | 12,58 | -1,87% | 61.859,00 |
| 11.12.2023 | 12,73 | 12,82 | 12,61 | 12,82 | 1,10% | 43.560,00 |
| 08.12.2023 | 12,59 | 12,76 | 12,52 | 12,68 | 0,24% | 53.551,00 |