MFE-MediaForEurope NV Class A MFEA
MIL · Italien · Verbraucherdienstleistungen
€2,21-0,06 (-2,64 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,21 | -2,64 % | €2,24 | €2,30 | €2,21 | 3,26M |
| 2026-09-30 | €2,27 | -1,13 % | €2,30 | €2,34 | €2,26 | 3,19M |
| 2026-09-29 | €2,30 | +0,35 % | €2,31 | €2,34 | €2,28 | 2,37M |
| 2026-09-28 | €2,29 | -1,97 % | €2,35 | €2,38 | €2,28 | 3,35M |
| 2026-09-25 | €2,34 | +0,78 % | €2,32 | €2,38 | €2,31 | 2,46M |
| 2026-09-24 | €2,32 | +0,43 % | €2,29 | €2,34 | €2,29 | 1,70M |
| 2026-09-23 | €2,31 | -0,35 % | €2,32 | €2,34 | €2,28 | 3,43M |
| 2026-09-22 | €2,32 | -1,86 % | €2,36 | €2,38 | €2,31 | 2,68M |
| 2026-09-21 | €2,36 | -0,25 % | €2,38 | €2,39 | €2,34 | 3,20M |
| 2026-09-18 | €2,37 | -0,50 % | €2,38 | €2,40 | €2,35 | 7,34M |
| 2026-09-17 | €2,38 | -2,22 % | €2,48 | €2,56 | €2,38 | 5,30M |
| 2026-09-16 | €2,43 | -2,64 % | €2,52 | €2,52 | €2,43 | 1,84M |
| 2026-09-15 | €2,50 | -0,48 % | €2,50 | €2,52 | €2,49 | 1,30M |
| 2026-09-14 | €2,51 | +0,24 % | €2,51 | €2,55 | €2,50 | 951,02K |
| 2026-09-11 | €2,51 | +1,79 % | €2,46 | €2,52 | €2,46 | 1,65M |
| 2026-09-10 | €2,46 | +0,16 % | €2,45 | €2,47 | €2,45 | 1,07M |
| 2026-09-09 | €2,46 | -0,49 % | €2,46 | €2,48 | €2,43 | 1,86M |
| 2026-09-08 | €2,47 | 0,00 % | €2,48 | €2,49 | €2,45 | 1,46M |
| 2026-09-07 | €2,47 | -0,72 % | €2,48 | €2,49 | €2,46 | 1,39M |
| 2026-09-04 | €2,49 | -1,43 % | €2,53 | €2,54 | €2,48 | 2,02M |
| 2026-09-03 | €2,52 | +2,10 % | €2,46 | €2,54 | €2,45 | 1,94M |
| 2026-09-02 | €2,47 | -0,88 % | €2,49 | €2,50 | €2,45 | 2,78M |
| 2026-09-01 | €2,49 | -3,18 % | €2,56 | €2,58 | €2,49 | 2,19M |
| 2026-08-31 | €2,58 | +1,02 % | €2,56 | €2,59 | €2,55 | 2,17M |
| 2026-08-28 | €2,55 | -0,16 % | €2,56 | €2,57 | €2,50 | 3,17M |
| 2026-08-27 | €2,55 | -2,30 % | €2,61 | €2,62 | €2,55 | 1,99M |
| 2026-08-26 | €2,61 | -0,98 % | €2,64 | €2,65 | €2,61 | 1,50M |
| 2026-08-25 | €2,64 | -0,68 % | €2,66 | €2,67 | €2,64 | 1,43M |
| 2026-08-24 | €2,66 | +0,23 % | €2,67 | €2,67 | €2,64 | 970,97K |
| 2026-08-21 | €2,65 | 0,00 % | €2,67 | €2,67 | €2,64 | 754,30K |
| 2026-08-20 | €2,65 | -0,60 % | €2,67 | €2,68 | €2,65 | 943,64K |
| 2026-08-19 | €2,67 | -0,82 % | €2,70 | €2,70 | €2,67 | 610,69K |
| 2026-08-18 | €2,69 | +1,36 % | €2,67 | €2,69 | €2,66 | 1,64M |
| 2026-08-17 | €2,65 | -1,26 % | €2,69 | €2,70 | €2,65 | 1,19M |
| 2026-08-14 | €2,69 | +0,22 % | €2,67 | €2,71 | €2,67 | 1,16M |
| 2026-08-13 | €2,68 | +0,22 % | €2,67 | €2,70 | €2,65 | 1,33M |
| 2026-08-12 | €2,68 | +0,53 % | €2,67 | €2,71 | €2,65 | 1,03M |
| 2026-08-11 | €2,66 | +0,15 % | €2,67 | €2,69 | €2,66 | 1,02M |
| 2026-08-10 | €2,66 | -1,56 % | €2,72 | €2,72 | €2,66 | 1,97M |
| 2026-08-07 | €2,70 | +0,75 % | €2,67 | €2,73 | €2,66 | 1,75M |
| 2026-08-06 | €2,68 | +1,28 % | €2,68 | €2,71 | €2,66 | 2,14M |
| 2026-08-05 | €2,65 | -0,30 % | €2,68 | €2,70 | €2,65 | 2,37M |
| 2026-08-04 | €2,65 | -0,15 % | €2,68 | €2,69 | €2,65 | 2,97M |
| 2026-08-03 | €2,66 | +1,06 % | €2,62 | €2,69 | €2,61 | 2,57M |
| 2026-07-31 | €2,63 | +1,78 % | €2,60 | €2,64 | €2,57 | 2,48M |
| 2026-07-30 | €2,58 | -0,84 % | €2,61 | €2,63 | €2,58 | 1,74M |
| 2026-07-29 | €2,61 | -1,66 % | €2,68 | €2,68 | €2,60 | 1,55M |
| 2026-07-28 | €2,65 | +0,15 % | €2,64 | €2,69 | €2,63 | 2,59M |
| 2026-07-27 | €2,65 | +2,00 % | €2,62 | €2,70 | €2,61 | 2,89M |
| 2026-07-24 | €2,59 | +1,17 % | €2,57 | €2,60 | €2,54 | 1,90M |
| 2026-07-23 | €2,56 | -2,21 % | €2,62 | €2,64 | €2,56 | 2,72M |
| 2026-07-22 | €2,62 | +1,94 % | €2,59 | €2,64 | €2,54 | 2,56M |
| 2026-07-21 | €2,57 | +1,18 % | €2,54 | €2,58 | €2,50 | 3,41M |
| 2026-07-20 | €2,54 | -9,54 % | €2,60 | €2,60 | €2,45 | 12,56M |
| 2026-07-17 | €2,81 | -0,85 % | €2,82 | €2,86 | €2,81 | 6,91M |
| 2026-07-16 | €2,83 | +0,85 % | €2,82 | €2,85 | €2,80 | 3,04M |
| 2026-07-15 | €2,81 | -0,71 % | €2,85 | €2,85 | €2,79 | 4,35M |
| 2026-07-14 | €2,83 | +0,28 % | €2,80 | €2,86 | €2,80 | 4,00M |
| 2026-07-13 | €2,82 | +1,07 % | €2,77 | €2,86 | €2,75 | 3,34M |
| 2026-07-10 | €2,79 | +0,50 % | €2,79 | €2,83 | €2,78 | 4,80M |
| 2026-07-09 | €2,78 | -0,29 % | €2,81 | €2,81 | €2,76 | 2,99M |
| 2026-07-08 | €2,79 | -1,69 % | €2,83 | €2,83 | €2,78 | 4,09M |
| 2026-07-07 | €2,83 | -2,68 % | €2,92 | €2,93 | €2,83 | 3,81M |
| 2026-07-06 | €2,91 | +1,04 % | €2,91 | €2,95 | €2,90 | 3,25M |
| 2026-07-03 | €2,88 | +0,35 % | €2,88 | €2,92 | €2,87 | 3,45M |
| 2026-07-02 | €2,87 | +2,13 % | €2,81 | €2,88 | €2,80 | 3,17M |
| 2026-07-01 | €2,81 | -0,14 % | €2,82 | €2,83 | €2,74 | 4,52M |
| 2026-06-30 | €2,82 | -0,21 % | €2,82 | €2,83 | €2,78 | 2,74M |
| 2026-06-29 | €2,82 | -0,70 % | €2,84 | €2,86 | €2,81 | 1,76M |
| 2026-06-26 | €2,84 | -0,56 % | €2,86 | €2,87 | €2,78 | 4,90M |
| 2026-06-25 | €2,86 | -0,35 % | €2,86 | €2,89 | €2,84 | 2,91M |
| 2026-06-24 | €2,87 | -0,76 % | €2,89 | €2,89 | €2,81 | 6,37M |
| 2026-06-23 | €2,89 | -4,11 % | €2,99 | €3,00 | €2,88 | 7,39M |
| 2026-06-22 | €3,01 | -1,05 % | €3,04 | €3,07 | €2,99 | 2,18M |
| 2026-06-19 | €3,05 | +0,79 % | €3,03 | €3,10 | €3,02 | 2,69M |
| 2026-06-18 | €3,02 | -1,37 % | €3,07 | €3,07 | €2,98 | 2,65M |
| 2026-06-17 | €3,06 | +0,66 % | €3,05 | €3,07 | €3,03 | 1,99M |
| 2026-06-16 | €3,04 | +0,86 % | €3,03 | €3,05 | €3,02 | 1,48M |
| 2026-06-15 | €3,02 | -0,13 % | €3,07 | €3,07 | €3,00 | 1,99M |
| 2026-06-12 | €3,02 | +1,61 % | €3,00 | €3,06 | €3,00 | 3,92M |
| 2026-06-11 | €2,97 | -0,80 % | €3,00 | €3,02 | €2,96 | 2,24M |
| 2026-06-10 | €3,00 | +0,54 % | €2,98 | €3,02 | €2,95 | 1,89M |
| 2026-06-09 | €2,98 | -0,13 % | €2,99 | €3,02 | €2,96 | 2,49M |
| 2026-06-08 | €2,99 | +2,05 % | €2,90 | €3,00 | €2,89 | 2,35M |
| 2026-06-05 | €2,93 | +0,76 % | €2,91 | €2,97 | €2,90 | 1,86M |
| 2026-06-04 | €2,90 | +0,21 % | €2,90 | €2,94 | €2,89 | 1,42M |
| 2026-06-03 | €2,90 | -1,90 % | €2,95 | €2,97 | €2,89 | 2,66M |
| 2026-06-02 | €2,95 | -1,60 % | €2,98 | €3,05 | €2,93 | 2,25M |
| 2026-06-01 | €3,00 | -0,79 % | €3,03 | €3,03 | €2,96 | 2,00M |
| 2026-05-29 | €3,03 | +2,79 % | €2,96 | €3,04 | €2,96 | 4,01M |