Börse:
10,220€
1,39%
Echtzeit-Aktienkurs ProSiebenSat.1 Media SE
Bid:
10,220€
Ask:
10,220€
Aktienkurse zur ProSiebenSat.1 Media SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 10,17 | 10,30 | 10,11 | 10,24 | 1,04% | 38.444,00 |
| 16.05.2022 | 9,67 | 10,25 | 9,61 | 10,13 | 4,87% | 28.423,00 |
| 13.05.2022 | 9,82 | 9,87 | 9,51 | 9,66 | -0,43% | 19.020,00 |
| 12.05.2022 | 9,65 | 9,83 | 9,27 | 9,70 | 1,25% | 63.769,00 |
| 11.05.2022 | 9,45 | 9,73 | 9,37 | 9,58 | 1,24% | 31.708,00 |
| 10.05.2022 | 9,28 | 9,55 | 9,27 | 9,47 | 2,40% | 64.985,00 |
| 09.05.2022 | 9,41 | 9,47 | 9,15 | 9,25 | -1,94% | 61.189,00 |
| 06.05.2022 | 10,11 | 12,29 | 9,40 | 9,43 | -13,23% | 71.985,00 |
| 05.05.2022 | 11,39 | 11,40 | 10,55 | 10,87 | -4,23% | 29.285,00 |
| 04.05.2022 | 11,14 | 11,37 | 11,03 | 11,35 | 1,70% | 73.248,00 |
| 03.05.2022 | 10,93 | 11,22 | 10,88 | 11,16 | 2,41% | 20.250,00 |
| 02.05.2022 | 10,98 | 11,06 | 10,67 | 10,89 | -1,15% | 40.870,00 |
| 29.04.2022 | 10,97 | 11,15 | 10,89 | 11,02 | 0,52% | 29.471,00 |
| 28.04.2022 | 10,85 | 11,07 | 10,74 | 10,96 | 1,74% | 24.950,00 |
| 27.04.2022 | 11,06 | 11,10 | 10,74 | 10,78 | -2,29% | 39.595,00 |
| 26.04.2022 | 11,42 | 11,43 | 11,03 | 11,03 | -3,25% | 41.093,00 |
| 25.04.2022 | 11,27 | 11,44 | 11,08 | 11,40 | 0,73% | 14.065,00 |
| 22.04.2022 | 11,47 | 11,64 | 11,31 | 11,32 | -1,44% | 53.074,00 |
| 21.04.2022 | 11,32 | 11,70 | 11,26 | 11,48 | 1,52% | 16.260,00 |
| 20.04.2022 | 11,09 | 11,39 | 10,99 | 11,31 | 0,60% | 14.650,00 |
| 19.04.2022 | 11,02 | 11,24 | 10,86 | 11,24 | 1,35% | 49.651,00 |
| 14.04.2022 | 11,07 | 11,15 | 10,91 | 11,09 | 0,24% | 6.992,00 |
| 13.04.2022 | 10,94 | 11,08 | 10,81 | 11,06 | 1,87% | 15.171,00 |
| 12.04.2022 | 10,88 | 11,00 | 10,74 | 10,86 | -0,69% | 19.856,00 |
| 11.04.2022 | 10,98 | 11,10 | 10,70 | 10,94 | -1,99% | 28.115,00 |
| 08.04.2022 | 11,09 | 11,25 | 10,98 | 11,16 | 0,66% | 23.030,00 |
| 07.04.2022 | 11,27 | 11,38 | 10,87 | 11,08 | -1,62% | 19.645,00 |
| 06.04.2022 | 11,38 | 11,43 | 11,04 | 11,27 | -0,98% | 28.820,00 |
| 05.04.2022 | 11,57 | 11,75 | 11,29 | 11,38 | -2,19% | 6.952,00 |
| 04.04.2022 | 11,70 | 11,73 | 11,45 | 11,63 | -0,23% | 26.371,00 |
| 01.04.2022 | 11,67 | 11,75 | 11,57 | 11,66 | 0,36% | 28.826,00 |
| 31.03.2022 | 11,86 | 11,96 | 11,57 | 11,62 | -1,42% | 56.610,00 |
| 30.03.2022 | 11,99 | 12,04 | 11,70 | 11,79 | -2,18% | 26.890,00 |
| 29.03.2022 | 11,79 | 12,14 | 11,76 | 12,05 | 1,84% | 10.950,00 |
| 28.03.2022 | 11,96 | 12,05 | 11,72 | 11,83 | -1,81% | 11.820,00 |
| 25.03.2022 | 11,74 | 12,09 | 11,62 | 12,05 | 2,62% | 27.900,00 |
| 24.03.2022 | 11,86 | 11,87 | 11,62 | 11,74 | -0,59% | 25.420,00 |
| 23.03.2022 | 12,14 | 12,23 | 11,78 | 11,81 | -2,46% | 34.083,00 |
| 22.03.2022 | 12,06 | 12,14 | 11,88 | 12,11 | 0,75% | 17.230,00 |
| 21.03.2022 | 12,02 | 12,16 | 11,89 | 12,02 | -1,11% | 19.694,00 |
| 18.03.2022 | 12,42 | 12,42 | 11,83 | 12,15 | -2,11% | 40.631,00 |
| 17.03.2022 | 12,71 | 12,83 | 12,29 | 12,42 | -2,11% | 9.980,00 |
| 16.03.2022 | 12,26 | 12,71 | 12,25 | 12,68 | 4,60% | 45.858,00 |
| 15.03.2022 | 12,06 | 12,15 | 11,64 | 12,13 | 0,10% | 39.190,00 |
| 14.03.2022 | 11,88 | 12,26 | 11,86 | 12,11 | 3,68% | 23.885,00 |
| 11.03.2022 | 11,30 | 12,00 | 11,25 | 11,68 | 3,32% | 14.820,00 |
| 10.03.2022 | 11,42 | 11,52 | 11,03 | 11,31 | -0,88% | 45.694,00 |
| 09.03.2022 | 10,67 | 11,62 | 10,66 | 11,41 | 7,19% | 15.674,00 |
| 08.03.2022 | 10,04 | 10,83 | 10,01 | 10,64 | 5,90% | 20.302,00 |
| 07.03.2022 | 10,22 | 10,55 | 9,70 | 10,05 | -6,29% | 51.290,00 |
| 04.03.2022 | 10,85 | 11,02 | 10,37 | 10,73 | -2,68% | 44.629,00 |
| 03.03.2022 | 11,68 | 12,37 | 11,00 | 11,02 | -7,36% | 52.456,00 |
| 02.03.2022 | 11,71 | 11,98 | 11,47 | 11,90 | 1,34% | 21.200,00 |
| 01.03.2022 | 12,28 | 12,51 | 11,63 | 11,74 | -3,59% | 4.744,00 |
| 28.02.2022 | 12,20 | 12,29 | 11,96 | 12,18 | -2,47% | 15.076,00 |
| 25.02.2022 | 12,13 | 12,50 | 11,89 | 12,48 | 2,83% | 18.900,00 |
| 24.02.2022 | 12,33 | 12,43 | 11,84 | 12,14 | -4,81% | 29.420,00 |
| 23.02.2022 | 12,97 | 13,11 | 12,73 | 12,75 | -1,46% | 31.394,00 |
| 22.02.2022 | 12,78 | 13,15 | 12,67 | 12,94 | 0,95% | 17.731,00 |
| 21.02.2022 | 13,49 | 13,51 | 12,78 | 12,82 | -4,54% | 17.987,00 |
| 18.02.2022 | 13,69 | 13,76 | 13,36 | 13,43 | -1,09% | 6.865,00 |
| 17.02.2022 | 14,01 | 14,05 | 13,52 | 13,58 | -3,57% | 13.736,00 |
| 16.02.2022 | 14,28 | 14,55 | 14,00 | 14,08 | -1,59% | 27.040,00 |
| 15.02.2022 | 13,83 | 14,34 | 13,79 | 14,31 | 3,25% | 12.230,00 |
| 14.02.2022 | 13,94 | 14,05 | 13,56 | 13,86 | -2,13% | 8.085,00 |
| 11.02.2022 | 14,29 | 14,52 | 14,08 | 14,16 | -1,62% | 14.115,00 |
| 10.02.2022 | 14,19 | 14,56 | 14,14 | 14,39 | 1,44% | 25.710,00 |
| 09.02.2022 | 13,88 | 14,19 | 13,83 | 14,19 | 2,49% | 7.580,00 |
| 08.02.2022 | 13,81 | 13,90 | 13,70 | 13,84 | 0,44% | 9.380,00 |
| 07.02.2022 | 13,59 | 13,87 | 13,56 | 13,78 | 1,80% | 7.060,00 |
| 04.02.2022 | 13,71 | 13,85 | 13,52 | 13,54 | -0,46% | 12.290,00 |
| 03.02.2022 | 13,74 | 13,90 | 13,60 | 13,60 | -1,45% | 10.294,00 |
| 02.02.2022 | 13,96 | 14,10 | 13,77 | 13,80 | -1,06% | 17.665,00 |
| 01.02.2022 | 13,89 | 13,97 | 13,80 | 13,95 | 0,47% | 21.950,00 |
| 31.01.2022 | 13,92 | 13,95 | 13,57 | 13,88 | 1,15% | 8.900,00 |
| 28.01.2022 | 13,68 | 13,75 | 13,36 | 13,73 | 0,45% | 13.520,00 |
| 27.01.2022 | 13,34 | 13,71 | 13,34 | 13,66 | 0,51% | 7.000,00 |
| 26.01.2022 | 13,37 | 13,73 | 13,26 | 13,59 | 2,10% | 12.010,00 |
| 25.01.2022 | 13,52 | 13,62 | 12,99 | 13,31 | -1,79% | 19.537,00 |
| 24.01.2022 | 14,14 | 14,22 | 13,14 | 13,56 | -3,73% | 17.727,00 |
| 21.01.2022 | 14,15 | 14,43 | 13,96 | 14,08 | -0,87% | 16.910,00 |
| 20.01.2022 | 14,15 | 14,42 | 14,06 | 14,20 | 1,43% | 9.440,00 |
| 19.01.2022 | 14,10 | 14,17 | 13,73 | 14,00 | -1,02% | 29.049,00 |
| 18.01.2022 | 14,39 | 14,40 | 14,07 | 14,15 | -1,95% | 10.480,00 |
| 17.01.2022 | 14,41 | 14,57 | 14,39 | 14,43 | 0,33% | 26.050,00 |
| 14.01.2022 | 14,54 | 14,65 | 14,24 | 14,38 | -0,98% | 13.345,00 |
| 13.01.2022 | 14,45 | 14,67 | 14,28 | 14,53 | 0,43% | 20.450,00 |
| 12.01.2022 | 14,43 | 14,53 | 14,30 | 14,46 | 0,19% | 26.140,00 |
| 11.01.2022 | 14,04 | 14,46 | 14,03 | 14,44 | 3,13% | 41.500,00 |
| 10.01.2022 | 14,47 | 14,54 | 13,93 | 14,00 | -3,03% | 26.370,00 |
| 07.01.2022 | 14,38 | 14,46 | 14,27 | 14,44 | 0,52% | 22.600,00 |
| 06.01.2022 | 14,12 | 14,42 | 14,12 | 14,36 | 1,14% | 33.305,00 |
| 05.01.2022 | 14,28 | 14,47 | 14,18 | 14,20 | -0,63% | 18.584,00 |
| 04.01.2022 | 14,33 | 14,44 | 14,24 | 14,29 | -0,20% | 10.515,00 |
| 03.01.2022 | 14,08 | 14,39 | 14,08 | 14,32 | 1,86% | 15.535,00 |
| 30.12.2021 | 14,04 | 14,14 | 14,00 | 14,06 | 0,32% | 30.285,00 |
| 29.12.2021 | 14,04 | 14,20 | 13,97 | 14,01 | -0,18% | 14.075,00 |
| 28.12.2021 | 14,05 | 14,10 | 14,01 | 14,04 | -0,16% | 33.528,00 |
| 27.12.2021 | 14,05 | 14,09 | 13,84 | 14,06 | 0,21% | 45.261,00 |
| 23.12.2021 | 13,93 | 14,04 | 13,91 | 14,03 | 0,74% | 11.900,00 |