13,580€
3,19%
Echtzeit-Aktienkurs M6 Metropole Television S.A.
Bid:
Ask:
Aktienkurse zur M6 Metropole Television S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,61% | - |
| 16.05.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,35% | - |
| 15.05.2024 | 13,28 | 13,34 | 13,28 | 13,34 | 0,60% | 2.500,00 |
| 14.05.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,30% | - |
| 13.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | - |
| 10.05.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 1,22% | - |
| 09.05.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 0,61% | - |
| 08.05.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,62% | - |
| 07.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,81% | - |
| 06.05.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,75% | - |
| 03.05.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,37% | - |
| 02.05.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,05% | - |
| 30.04.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -7,89% | 500,00 |
| 29.04.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -0,69% | 20,00 |
| 26.04.2024 | 14,30 | 14,54 | 14,30 | 14,54 | 1,39% | 1.132,00 |
| 25.04.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -0,97% | - |
| 24.04.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 1,40% | - |
| 23.04.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 0,56% | - |
| 22.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,14% | - |
| 19.04.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -0,71% | - |
| 18.04.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 1,58% | - |
| 17.04.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,43% | - |
| 16.04.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 0,00% | - |
| 15.04.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,57% | - |
| 12.04.2024 | 13,90 | 14,06 | 13,90 | 14,06 | 1,74% | 20,00 |
| 11.04.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,29% | - |
| 10.04.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 0,43% | - |
| 09.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,07% | - |
| 08.04.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,60% | - |
| 05.04.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,18% | - |
| 04.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,15% | - |
| 03.04.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,58% | - |
| 02.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,65% | - |
| 28.03.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 1,75% | - |
| 27.03.2024 | 13,69 | 13,69 | 13,69 | 13,69 | 0,37% | - |
| 26.03.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,29% | - |
| 25.03.2024 | 13,26 | 13,60 | 13,26 | 13,60 | 1,42% | 150,00 |
| 22.03.2024 | 13,17 | 13,44 | 13,17 | 13,41 | -0,07% | 5.190,00 |
| 21.03.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 3,23% | - |
| 20.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | - |
| 19.03.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 18.03.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,38% | - |
| 15.03.2024 | 12,73 | 13,03 | 12,73 | 13,03 | 1,01% | 750,00 |
| 14.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 13.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.03.2024 | 12,88 | 13,00 | 12,88 | 13,00 | 0,00% | 1.500,00 |
| 11.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,08% | - |
| 08.03.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 2,93% | - |
| 07.03.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,88% | - |
| 06.03.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -0,40% | - |
| 05.03.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,47% | - |
| 04.03.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,32% | - |
| 01.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,32% | - |
| 29.02.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,64% | - |
| 28.02.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,89% | - |
| 27.02.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,96% | - |
| 26.02.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -0,79% | - |
| 23.02.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,08% | - |
| 22.02.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,48% | - |
| 21.02.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,32% | - |
| 20.02.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,55% | - |
| 19.02.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 2,93% | - |
| 16.02.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 1,40% | - |
| 15.02.2024 | 12,13 | 12,13 | 12,10 | 12,10 | -4,12% | 500,00 |
| 14.02.2024 | 12,37 | 12,62 | 12,37 | 12,62 | 4,13% | 500,00 |
| 13.02.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,74% | - |
| 12.02.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,57% | - |
| 09.02.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,41% | - |
| 08.02.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -1,92% | - |
| 07.02.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -2,88% | - |
| 06.02.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,31% | - |
| 05.02.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -0,08% | - |
| 02.02.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,08% | - |
| 01.02.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,91% | - |
| 31.01.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
| 30.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,46% | - |
| 29.01.2024 | 12,93 | 12,94 | 12,93 | 12,94 | -0,08% | 692,00 |
| 26.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 25.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,85% | - |
| 24.01.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,16% | - |
| 23.01.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 0,47% | - |
| 22.01.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 0,71% | - |
| 19.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,39% | - |
| 18.01.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -0,39% | - |
| 17.01.2024 | 12,74 | 12,87 | 12,74 | 12,82 | -0,16% | 2.500,00 |
| 16.01.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,38% | - |
| 15.01.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,77% | - |
| 12.01.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -0,15% | - |
| 11.01.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,15% | - |
| 10.01.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -1,37% | - |
| 09.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 1,62% | - |
| 08.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,54% | - |
| 05.01.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,47% | - |
| 04.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,31% | - |
| 03.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 0,70% | - |
| 02.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,39% | - |
| 29.12.2023 | 12,65 | 12,93 | 12,65 | 12,93 | 1,17% | 1.050,00 |
| 28.12.2023 | 12,78 | 12,78 | 12,78 | 12,78 | 1,03% | - |
| 27.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -0,47% | - |
| 22.12.2023 | 12,63 | 12,71 | 12,63 | 12,71 | 1,03% | 2.000,00 |