Börse:
9,760€
-2,40%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE
Bid:
9,760€
Ask:
9,760€
Aktienkurse zur ProSiebenSat.1 Media SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 9,91 | 9,93 | 9,74 | 9,77 | -2,34% | - |
| 18.05.2022 | 10,26 | 10,32 | 9,99 | 10,00 | -1,96% | 789.131,00 |
| 17.05.2022 | 10,16 | 10,30 | 10,11 | 10,20 | 2,04% | 901.871,00 |
| 16.05.2022 | 9,70 | 10,01 | 9,70 | 10,00 | 3,35% | 1.628.098,00 |
| 13.05.2022 | 9,88 | 9,88 | 9,51 | 9,67 | -1,23% | 2.334.265,00 |
| 12.05.2022 | 9,45 | 9,82 | 9,27 | 9,79 | 1,26% | 1.184.073,00 |
| 11.05.2022 | 9,40 | 9,73 | 9,39 | 9,67 | 3,53% | 1.339.010,00 |
| 10.05.2022 | 9,39 | 9,55 | 9,30 | 9,34 | 1,08% | 971.056,00 |
| 09.05.2022 | 9,44 | 9,46 | 9,15 | 9,24 | -2,28% | 1.631.231,00 |
| 06.05.2022 | 10,03 | 10,15 | 9,40 | 9,46 | -10,96% | 3.641.204,00 |
| 05.05.2022 | 11,32 | 11,35 | 10,55 | 10,62 | -4,41% | 2.573.971,00 |
| 04.05.2022 | 11,07 | 11,29 | 11,04 | 11,11 | 0,95% | 1.165.864,00 |
| 03.05.2022 | 10,93 | 11,22 | 10,88 | 11,01 | 1,52% | 1.333.070,00 |
| 02.05.2022 | 11,02 | 11,04 | 10,67 | 10,84 | -1,59% | 1.705.336,00 |
| 29.04.2022 | 10,98 | 11,15 | 10,90 | 11,02 | 1,71% | 908.405,00 |
| 28.04.2022 | 10,86 | 11,06 | 10,74 | 10,83 | 0,70% | 1.197.533,00 |
| 27.04.2022 | 11,06 | 11,07 | 10,73 | 10,76 | -2,85% | 1.312.645,00 |
| 26.04.2022 | 11,33 | 11,38 | 11,06 | 11,07 | -1,20% | 669.876,00 |
| 25.04.2022 | 11,36 | 11,38 | 11,08 | 11,21 | -1,19% | 829.866,00 |
| 22.04.2022 | 11,51 | 11,56 | 11,34 | 11,34 | -2,62% | 744.967,00 |
| 21.04.2022 | 11,29 | 11,70 | 11,26 | 11,65 | 3,28% | 1.143.317,00 |
| 20.04.2022 | 11,06 | 11,38 | 10,99 | 11,28 | 1,85% | 1.014.623,00 |
| 19.04.2022 | 11,04 | 11,16 | 10,85 | 11,07 | -0,05% | 932.388,00 |
| 14.04.2022 | 11,03 | 11,13 | 10,91 | 11,08 | 1,19% | 690.884,00 |
| 13.04.2022 | 10,90 | 10,99 | 10,81 | 10,95 | 0,55% | 490.692,00 |
| 12.04.2022 | 10,80 | 10,99 | 10,73 | 10,89 | -0,82% | 1.007.859,00 |
| 11.04.2022 | 10,90 | 11,11 | 10,70 | 10,98 | -1,17% | 1.247.853,00 |
| 08.04.2022 | 11,11 | 11,25 | 10,99 | 11,11 | 1,51% | 1.155.560,00 |
| 07.04.2022 | 11,27 | 11,29 | 10,88 | 10,94 | -2,93% | 1.592.264,00 |
| 06.04.2022 | 11,33 | 11,42 | 11,04 | 11,27 | -0,75% | 1.303.413,00 |
| 05.04.2022 | 11,64 | 11,76 | 11,29 | 11,36 | -1,48% | 1.205.394,00 |
| 04.04.2022 | 11,67 | 11,71 | 11,45 | 11,53 | -0,73% | 771.227,00 |
| 01.04.2022 | 11,62 | 11,75 | 11,57 | 11,61 | 0,17% | 594.369,00 |
| 31.03.2022 | 11,85 | 11,95 | 11,57 | 11,59 | -1,78% | 867.736,00 |
| 30.03.2022 | 11,97 | 12,00 | 11,70 | 11,80 | -2,36% | 764.332,00 |
| 29.03.2022 | 11,81 | 12,14 | 11,76 | 12,09 | 3,42% | 696.992,00 |
| 28.03.2022 | 11,91 | 12,04 | 11,69 | 11,69 | -1,35% | 704.034,00 |
| 25.03.2022 | 11,69 | 11,85 | 11,62 | 11,85 | 1,37% | 581.137,00 |
| 24.03.2022 | 11,76 | 11,79 | 11,62 | 11,69 | -0,97% | 1.019.410,00 |
| 23.03.2022 | 12,17 | 12,22 | 11,78 | 11,80 | -2,07% | 887.438,00 |
| 22.03.2022 | 11,96 | 12,12 | 11,88 | 12,05 | 0,29% | 804.599,00 |
| 21.03.2022 | 11,98 | 12,15 | 11,89 | 12,02 | 1,09% | 1.003.440,00 |
| 18.03.2022 | 12,22 | 12,30 | 11,83 | 11,89 | -4,15% | 3.972.285,00 |
| 17.03.2022 | 12,70 | 12,81 | 12,28 | 12,40 | -1,90% | 1.213.015,00 |
| 16.03.2022 | 12,50 | 12,70 | 12,32 | 12,64 | 5,38% | 1.770.396,00 |
| 15.03.2022 | 11,91 | 12,09 | 11,65 | 12,00 | -0,33% | 1.164.770,00 |
| 14.03.2022 | 11,88 | 12,25 | 11,88 | 12,04 | 3,22% | 1.993.591,00 |
| 11.03.2022 | 11,36 | 12,00 | 11,26 | 11,66 | 3,97% | 2.215.327,00 |
| 10.03.2022 | 11,42 | 11,52 | 11,03 | 11,22 | -2,05% | 1.545.338,00 |
| 09.03.2022 | 10,92 | 11,49 | 10,70 | 11,45 | 9,83% | 2.273.365,00 |
| 08.03.2022 | 10,06 | 10,59 | 10,02 | 10,43 | 1,86% | 2.175.540,00 |
| 07.03.2022 | 10,18 | 10,45 | 9,69 | 10,24 | -2,06% | 3.376.646,00 |
| 04.03.2022 | 10,83 | 10,93 | 10,36 | 10,45 | -4,91% | 2.638.508,00 |
| 03.03.2022 | 11,95 | 12,19 | 10,99 | 10,99 | -7,26% | 4.402.180,00 |
| 02.03.2022 | 11,59 | 11,93 | 11,47 | 11,85 | 1,07% | 1.294.890,00 |
| 01.03.2022 | 12,20 | 12,51 | 11,73 | 11,73 | -4,40% | 1.718.535,00 |
| 28.02.2022 | 12,14 | 12,27 | 11,96 | 12,27 | -1,17% | 1.461.894,00 |
| 25.02.2022 | 11,98 | 12,50 | 11,89 | 12,41 | 4,15% | 1.183.905,00 |
| 24.02.2022 | 12,25 | 12,43 | 11,84 | 11,92 | -6,59% | 2.340.343,00 |
| 23.02.2022 | 12,93 | 13,11 | 12,75 | 12,76 | -1,05% | 730.888,00 |
| 22.02.2022 | 12,73 | 13,14 | 12,67 | 12,89 | -1,60% | 1.381.102,00 |
| 21.02.2022 | 13,47 | 13,50 | 13,03 | 13,10 | -1,98% | 808.265,00 |
| 18.02.2022 | 13,57 | 13,76 | 13,36 | 13,37 | -1,73% | 1.031.932,00 |
| 17.02.2022 | 13,95 | 14,04 | 13,51 | 13,60 | -2,72% | 1.639.339,00 |
| 16.02.2022 | 14,33 | 14,54 | 13,98 | 13,98 | -2,24% | 897.737,00 |
| 15.02.2022 | 13,85 | 14,32 | 13,81 | 14,30 | 2,91% | 944.379,00 |
| 14.02.2022 | 14,02 | 14,05 | 13,57 | 13,90 | -3,44% | 1.150.199,00 |
| 11.02.2022 | 14,29 | 14,52 | 14,22 | 14,39 | -0,28% | 705.339,00 |
| 10.02.2022 | 14,20 | 14,56 | 14,14 | 14,43 | 1,80% | 1.338.161,00 |
| 09.02.2022 | 13,86 | 14,18 | 13,83 | 14,18 | 2,64% | 861.277,00 |
| 08.02.2022 | 13,82 | 13,89 | 13,66 | 13,81 | 0,51% | 766.869,00 |
| 07.02.2022 | 13,56 | 13,86 | 13,56 | 13,74 | 1,78% | 947.842,00 |
| 04.02.2022 | 13,82 | 13,84 | 13,50 | 13,50 | -1,14% | 741.445,00 |
| 03.02.2022 | 13,75 | 13,90 | 13,60 | 13,66 | -0,73% | 625.708,00 |
| 02.02.2022 | 13,96 | 14,09 | 13,76 | 13,76 | -1,04% | 838.203,00 |
| 01.02.2022 | 13,90 | 13,97 | 13,80 | 13,90 | 0,83% | 547.215,00 |
| 31.01.2022 | 13,80 | 13,83 | 13,57 | 13,79 | 0,99% | 748.201,00 |
| 28.01.2022 | 13,61 | 13,67 | 13,36 | 13,65 | -0,07% | 730.537,00 |
| 27.01.2022 | 13,43 | 13,71 | 13,36 | 13,66 | 0,66% | 892.842,00 |
| 26.01.2022 | 13,32 | 13,72 | 13,27 | 13,57 | 2,34% | 899.478,00 |
| 25.01.2022 | 13,44 | 13,45 | 12,99 | 13,26 | -0,23% | 952.698,00 |
| 24.01.2022 | 14,10 | 14,16 | 13,29 | 13,29 | -6,28% | 1.578.556,00 |
| 21.01.2022 | 14,09 | 14,43 | 13,96 | 14,18 | -0,91% | 1.290.155,00 |
| 20.01.2022 | 14,16 | 14,41 | 14,06 | 14,31 | 2,51% | 1.443.444,00 |
| 19.01.2022 | 14,06 | 14,09 | 13,73 | 13,96 | -1,55% | 1.420.532,00 |
| 18.01.2022 | 14,35 | 14,40 | 14,13 | 14,18 | -1,66% | 577.475,00 |
| 17.01.2022 | 14,51 | 14,57 | 14,38 | 14,42 | 0,28% | 558.432,00 |
| 14.01.2022 | 14,52 | 14,65 | 14,24 | 14,38 | -1,57% | 547.502,00 |
| 13.01.2022 | 14,40 | 14,67 | 14,29 | 14,61 | 1,07% | 771.787,00 |
| 12.01.2022 | 14,41 | 14,52 | 14,30 | 14,46 | 0,87% | 803.424,00 |
| 11.01.2022 | 14,12 | 14,45 | 14,07 | 14,33 | 2,32% | 931.287,00 |
| 10.01.2022 | 14,49 | 14,53 | 13,93 | 14,01 | -2,95% | 1.211.571,00 |
| 07.01.2022 | 14,32 | 14,45 | 14,27 | 14,43 | 0,66% | 487.541,00 |
| 06.01.2022 | 14,20 | 14,41 | 14,18 | 14,34 | -0,35% | 885.333,00 |
| 05.01.2022 | 14,28 | 14,42 | 14,21 | 14,39 | 0,74% | 845.869,00 |
| 04.01.2022 | 14,32 | 14,43 | 14,23 | 14,28 | 0,04% | 819.570,00 |
| 03.01.2022 | 14,09 | 14,31 | 14,08 | 14,28 | 1,89% | 800.470,00 |
| 30.12.2021 | 14,01 | 14,14 | 14,00 | 14,01 | -0,32% | 442.099,00 |
| 29.12.2021 | 14,00 | 14,20 | 13,99 | 14,06 | 0,00% | 459.916,00 |
| 28.12.2021 | 14,02 | 14,10 | 14,00 | 14,06 | 0,21% | 407.675,00 |