13,280€
-0,82%
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 | 13,42 | 13,47 | 13,24 | 13,28 | -0,82% | 7,00 |
02.05.2024 | 13,21 | 13,44 | 13,17 | 13,39 | 1,36% | 2.214,00 |
30.04.2024 | 13,57 | 13,59 | 13,20 | 13,21 | -10,92% | 3.115,00 |
29.04.2024 | 14,56 | 14,94 | 14,47 | 14,83 | 2,21% | 535,00 |
26.04.2024 | 14,46 | 14,61 | 14,39 | 14,51 | 0,97% | 285,00 |
25.04.2024 | 14,44 | 14,53 | 14,30 | 14,37 | -0,69% | 500,00 |
24.04.2024 | 14,60 | 14,60 | 14,12 | 14,47 | -0,41% | - |
23.04.2024 | 14,33 | 14,61 | 14,33 | 14,53 | 0,00% | 1.050,00 |
22.04.2024 | 14,26 | 14,59 | 14,26 | 14,53 | 2,54% | 215,00 |
19.04.2024 | 14,13 | 14,28 | 14,11 | 14,17 | -0,77% | 1.370,00 |
18.04.2024 | 14,22 | 14,37 | 14,13 | 14,28 | 1,06% | 70,00 |
17.04.2024 | 13,97 | 14,24 | 13,93 | 14,13 | 0,64% | 52,00 |
16.04.2024 | 14,06 | 14,10 | 13,89 | 14,04 | -0,64% | 700,00 |
15.04.2024 | 14,02 | 14,27 | 13,96 | 14,13 | 1,44% | 341,00 |
12.04.2024 | 13,96 | 14,13 | 13,90 | 13,93 | -0,14% | 750,00 |
11.04.2024 | 13,87 | 13,96 | 13,79 | 13,95 | 0,72% | - |
10.04.2024 | 13,93 | 13,96 | 13,80 | 13,85 | -0,14% | - |
09.04.2024 | 13,84 | 13,97 | 13,78 | 13,87 | 0,14% | 2.052,00 |
08.04.2024 | 13,58 | 13,89 | 13,54 | 13,85 | 2,06% | - |
05.04.2024 | 13,53 | 13,60 | 13,47 | 13,57 | 0,37% | 64,00 |
04.04.2024 | 13,66 | 13,76 | 13,50 | 13,52 | -0,88% | 86,00 |
03.04.2024 | 13,66 | 13,71 | 13,50 | 13,64 | -0,51% | 278,00 |
02.04.2024 | 13,82 | 13,98 | 13,63 | 13,71 | -0,94% | 324,00 |
28.03.2024 | 13,99 | 13,99 | 13,67 | 13,84 | -1,07% | 36,00 |
27.03.2024 | 13,75 | 14,00 | 13,73 | 13,99 | 1,86% | 305,00 |
26.03.2024 | 13,69 | 13,84 | 13,59 | 13,74 | 0,55% | 5.816,00 |
25.03.2024 | 13,31 | 13,69 | 13,29 | 13,66 | 2,59% | 2.790,00 |
22.03.2024 | 13,23 | 13,49 | 13,21 | 13,32 | 0,49% | 4.030,00 |
21.03.2024 | 13,51 | 13,52 | 13,12 | 13,25 | -1,56% | 250,00 |
20.03.2024 | 13,11 | 13,46 | 13,06 | 13,46 | 2,51% | 1.350,00 |
19.03.2024 | 12,95 | 13,17 | 12,95 | 13,13 | 1,19% | - |
18.03.2024 | 12,94 | 13,01 | 12,85 | 12,98 | 0,39% | - |
15.03.2024 | 12,76 | 13,10 | 12,73 | 12,93 | 1,13% | 1.224,00 |
14.03.2024 | 12,96 | 12,99 | 12,73 | 12,78 | -1,27% | - |
13.03.2024 | 12,95 | 12,98 | 12,76 | 12,95 | 0,00% | - |
12.03.2024 | 12,94 | 13,00 | 12,85 | 12,95 | 0,35% | 110,00 |
11.03.2024 | 13,04 | 13,12 | 12,88 | 12,90 | -1,15% | - |
08.03.2024 | 13,07 | 13,17 | 12,94 | 13,05 | -0,15% | 100,00 |
07.03.2024 | 12,69 | 13,14 | 12,65 | 13,07 | 2,71% | 182,00 |
06.03.2024 | 12,57 | 12,76 | 12,56 | 12,73 | 1,48% | 845,00 |
05.03.2024 | 12,58 | 12,63 | 12,50 | 12,54 | -0,75% | 34,00 |
04.03.2024 | 12,69 | 12,75 | 12,57 | 12,64 | -0,55% | 1.100,00 |
01.03.2024 | 12,69 | 12,71 | 12,60 | 12,71 | 0,40% | 3.793,00 |
29.02.2024 | 12,60 | 12,67 | 12,55 | 12,66 | 0,60% | 466,00 |
28.02.2024 | 12,53 | 12,70 | 12,52 | 12,58 | 0,32% | 160,00 |
27.02.2024 | 12,40 | 12,64 | 12,39 | 12,54 | 0,93% | 442,00 |
26.02.2024 | 12,53 | 12,61 | 12,37 | 12,43 | -1,00% | 100,00 |
23.02.2024 | 12,64 | 12,69 | 12,52 | 12,55 | -0,83% | 88,00 |
22.02.2024 | 12,67 | 12,72 | 12,54 | 12,66 | 0,48% | 100,00 |
21.02.2024 | 12,57 | 12,61 | 12,51 | 12,60 | 0,32% | 50,00 |
20.02.2024 | 12,60 | 12,68 | 12,51 | 12,56 | -0,48% | - |
19.02.2024 | 12,68 | 12,72 | 12,56 | 12,62 | -0,32% | 20,00 |
16.02.2024 | 12,33 | 12,71 | 12,20 | 12,66 | 2,89% | 816,00 |
15.02.2024 | 12,25 | 12,31 | 12,04 | 12,30 | 0,53% | 1.053,00 |
14.02.2024 | 12,41 | 12,87 | 12,17 | 12,24 | -1,21% | 2.087,00 |
13.02.2024 | 12,16 | 12,42 | 12,13 | 12,39 | 1,72% | 45,00 |
12.02.2024 | 12,23 | 12,35 | 12,18 | 12,18 | -0,57% | - |
09.02.2024 | 12,34 | 12,35 | 12,17 | 12,25 | -0,73% | - |
08.02.2024 | 12,28 | 12,38 | 12,25 | 12,34 | 0,49% | 2.385,00 |
07.02.2024 | 12,51 | 12,56 | 12,25 | 12,28 | -1,92% | 880,00 |
06.02.2024 | 12,88 | 12,93 | 12,43 | 12,52 | -2,83% | 2.086,00 |
05.02.2024 | 13,05 | 13,06 | 12,82 | 12,88 | -1,49% | 1.238,00 |
02.02.2024 | 13,07 | 13,29 | 12,99 | 13,08 | 0,15% | 915,00 |
01.02.2024 | 13,09 | 13,16 | 12,94 | 13,06 | -0,42% | 100,00 |
31.01.2024 | 13,19 | 13,23 | 13,09 | 13,11 | -0,76% | 500,00 |
30.01.2024 | 13,05 | 13,27 | 12,98 | 13,21 | 1,23% | 556,00 |
29.01.2024 | 12,97 | 13,06 | 12,79 | 13,05 | 0,50% | 5.043,00 |
26.01.2024 | 12,99 | 13,14 | 12,97 | 12,99 | -0,42% | - |
25.01.2024 | 13,05 | 13,09 | 12,90 | 13,04 | -0,04% | - |
24.01.2024 | 12,97 | 13,10 | 12,57 | 13,05 | 1,08% | 1.512,00 |
23.01.2024 | 12,92 | 13,04 | 12,80 | 12,91 | 0,19% | 250,00 |
22.01.2024 | 12,87 | 12,92 | 12,78 | 12,88 | 0,12% | - |
19.01.2024 | 12,85 | 12,98 | 12,74 | 12,87 | 0,12% | 550,00 |
18.01.2024 | 12,89 | 12,91 | 12,70 | 12,85 | -0,08% | - |
17.01.2024 | 12,86 | 12,92 | 12,69 | 12,86 | -0,66% | 95,00 |
16.01.2024 | 12,88 | 13,05 | 12,86 | 12,95 | -0,04% | 795,00 |
15.01.2024 | 13,06 | 13,09 | 12,93 | 12,95 | -0,61% | 2,00 |
12.01.2024 | 13,01 | 13,04 | 12,93 | 13,03 | 0,31% | - |
11.01.2024 | 13,02 | 13,04 | 12,90 | 12,99 | 0,27% | 92,00 |
10.01.2024 | 12,99 | 13,07 | 12,89 | 12,96 | -0,61% | - |
09.01.2024 | 13,19 | 13,22 | 13,02 | 13,04 | -1,29% | 700,00 |
08.01.2024 | 12,96 | 13,22 | 12,86 | 13,21 | 1,81% | 840,00 |
05.01.2024 | 12,90 | 13,04 | 12,86 | 12,97 | 0,31% | 86,00 |
04.01.2024 | 12,84 | 13,00 | 12,82 | 12,93 | 0,78% | 5.160,00 |
03.01.2024 | 13,01 | 13,04 | 12,66 | 12,83 | -1,42% | 160,00 |
02.01.2024 | 12,96 | 13,18 | 12,90 | 13,02 | 0,46% | 6.080,00 |
29.12.2023 | 12,82 | 12,96 | 12,77 | 12,96 | 1,25% | 243,00 |
28.12.2023 | 12,83 | 12,83 | 12,74 | 12,80 | 0,00% | - |
27.12.2023 | 12,76 | 12,83 | 12,73 | 12,80 | 0,59% | - |
22.12.2023 | 12,68 | 12,77 | 12,56 | 12,72 | -0,20% | 2.400,00 |
21.12.2023 | 12,63 | 12,75 | 12,56 | 12,75 | 1,23% | 1.527,00 |
20.12.2023 | 12,54 | 12,73 | 12,52 | 12,59 | 0,40% | 80,00 |
19.12.2023 | 12,35 | 12,55 | 12,26 | 12,54 | 1,58% | - |
18.12.2023 | 12,45 | 12,46 | 12,29 | 12,35 | -0,72% | 2.258,00 |
15.12.2023 | 12,34 | 12,75 | 12,34 | 12,44 | 0,81% | 504,00 |
14.12.2023 | 12,31 | 12,47 | 12,26 | 12,34 | 0,49% | 1.550,00 |
13.12.2023 | 12,57 | 12,59 | 12,15 | 12,28 | -2,62% | - |
12.12.2023 | 12,85 | 12,86 | 12,50 | 12,61 | -1,79% | 766,00 |
11.12.2023 | 12,68 | 12,85 | 12,62 | 12,84 | 1,10% | 2.685,00 |
08.12.2023 | 12,68 | 12,76 | 12,53 | 12,70 | 0,24% | - |