Metropole Television SA MMT
EURONEXT · Frankreich · Verbraucherdienstleistungen
€10,68-0,08 (-0,74 %)
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 | €10,68 | -0,74 % | €10,70 | €10,84 | €10,62 | 228,06K |
| 2026-09-30 | €10,76 | -2,71 % | €11,02 | €11,06 | €10,72 | 175,23K |
| 2026-09-29 | €11,06 | -0,18 % | €11,06 | €11,18 | €11,02 | 91,92K |
| 2026-09-28 | €11,08 | -1,07 % | €11,18 | €11,28 | €11,08 | 125,91K |
| 2026-09-25 | €11,20 | +0,36 % | €11,18 | €11,24 | €11,10 | 89,51K |
| 2026-09-24 | €11,16 | 0,00 % | €11,14 | €11,28 | €11,12 | 74,95K |
| 2026-09-23 | €11,16 | -0,36 % | €11,24 | €11,24 | €11,08 | 115,23K |
| 2026-09-22 | €11,20 | -2,27 % | €11,42 | €11,50 | €11,20 | 153,42K |
| 2026-09-21 | €11,46 | +0,17 % | €11,40 | €11,52 | €11,40 | 66,43K |
| 2026-09-18 | €11,44 | -0,69 % | €11,50 | €11,53 | €11,36 | 133,43K |
| 2026-09-17 | €11,52 | -0,69 % | €11,64 | €11,66 | €11,50 | 73,97K |
| 2026-09-16 | €11,60 | -1,19 % | €11,70 | €11,72 | €11,60 | 66,48K |
| 2026-09-15 | €11,74 | -0,34 % | €11,66 | €11,76 | €11,62 | 89,87K |
| 2026-09-14 | €11,78 | +0,17 % | €11,78 | €11,90 | €11,60 | 128,21K |
| 2026-09-11 | €11,76 | +0,86 % | €11,62 | €11,80 | €11,60 | 63,24K |
| 2026-09-10 | €11,66 | +0,34 % | €11,60 | €11,72 | €11,60 | 55,40K |
| 2026-09-09 | €11,62 | -1,02 % | €11,74 | €11,76 | €11,56 | 81,14K |
| 2026-09-08 | €11,74 | -1,01 % | €11,88 | €11,88 | €11,68 | 89,13K |
| 2026-09-07 | €11,86 | -1,82 % | €12,06 | €12,08 | €11,86 | 44,91K |
| 2026-09-04 | €12,08 | -0,98 % | €12,24 | €12,24 | €11,98 | 159,48K |
| 2026-09-03 | €12,20 | +0,99 % | €12,08 | €12,26 | €12,02 | 88,20K |
| 2026-09-02 | €12,08 | +1,00 % | €11,90 | €12,08 | €11,82 | 107,39K |
| 2026-09-01 | €11,96 | -0,17 % | €11,98 | €12,06 | €11,86 | 53,07K |
| 2026-08-31 | €11,98 | -0,33 % | €12,02 | €12,08 | €11,94 | 62,83K |
| 2026-08-28 | €12,02 | +0,17 % | €11,98 | €12,06 | €11,88 | 87,11K |
| 2026-08-27 | €12,00 | -0,66 % | €12,14 | €12,14 | €11,94 | 58,74K |
| 2026-08-26 | €12,08 | -0,33 % | €12,10 | €12,24 | €12,06 | 100,37K |
| 2026-08-25 | €12,12 | +0,66 % | €12,02 | €12,12 | €11,96 | 57,46K |
| 2026-08-24 | €12,04 | +0,33 % | €12,02 | €12,06 | €11,88 | 57,78K |
| 2026-08-21 | €12,00 | +0,33 % | €11,92 | €12,00 | €11,86 | 51,24K |
| 2026-08-20 | €11,96 | -0,33 % | €12,04 | €12,04 | €11,92 | 56,75K |
| 2026-08-19 | €12,00 | +0,33 % | €12,00 | €12,02 | €11,94 | 62,01K |
| 2026-08-18 | €11,96 | +0,84 % | €11,82 | €12,00 | €11,76 | 114,55K |
| 2026-08-17 | €11,86 | -1,50 % | €12,00 | €12,08 | €11,82 | 102,91K |
| 2026-08-14 | €12,04 | -0,17 % | €12,06 | €12,16 | €12,00 | 84,88K |
| 2026-08-13 | €12,06 | +0,17 % | €12,02 | €12,08 | €11,94 | 38,38K |
| 2026-08-12 | €12,04 | +1,18 % | €11,92 | €12,08 | €11,88 | 51,91K |
| 2026-08-11 | €11,90 | -0,50 % | €11,98 | €12,02 | €11,90 | 54,80K |
| 2026-08-10 | €11,96 | -0,33 % | €12,00 | €12,04 | €11,90 | 88,53K |
| 2026-08-07 | €12,00 | -0,50 % | €12,04 | €12,10 | €12,00 | 45,37K |
| 2026-08-06 | €12,06 | +1,34 % | €11,90 | €12,12 | €11,90 | 64,74K |
| 2026-08-05 | €11,90 | +0,68 % | €11,84 | €12,02 | €11,82 | 66,37K |
| 2026-08-04 | €11,82 | -0,84 % | €11,92 | €11,96 | €11,82 | 115,35K |
| 2026-08-03 | €11,92 | -1,49 % | €12,18 | €12,18 | €11,92 | 110,64K |
| 2026-07-31 | €12,10 | +1,17 % | €12,00 | €12,22 | €11,94 | 135,44K |
| 2026-07-30 | €11,96 | -1,16 % | €12,10 | €12,14 | €11,94 | 130,24K |
| 2026-07-29 | €12,10 | +0,17 % | €11,86 | €12,10 | €11,84 | 158,68K |
| 2026-07-28 | €12,08 | +0,33 % | €12,08 | €12,18 | €11,92 | 105,63K |
| 2026-07-27 | €12,04 | +0,84 % | €12,10 | €12,20 | €12,00 | 132,70K |
| 2026-07-24 | €11,94 | +0,84 % | €11,88 | €11,96 | €11,84 | 62,08K |
| 2026-07-23 | €11,84 | -0,84 % | €11,90 | €11,98 | €11,82 | 81,73K |
| 2026-07-22 | €11,94 | -1,16 % | €12,02 | €12,18 | €11,94 | 192,55K |
| 2026-07-21 | €12,08 | +1,17 % | €12,00 | €12,08 | €11,90 | 74,39K |
| 2026-07-20 | €11,94 | +0,34 % | €11,90 | €11,98 | €11,84 | 76,90K |
| 2026-07-17 | €11,90 | 0,00 % | €11,90 | €11,98 | €11,84 | 62,04K |
| 2026-07-16 | €11,90 | 0,00 % | €11,86 | €11,94 | €11,50 | 132,62K |
| 2026-07-15 | €11,90 | 0,00 % | €11,92 | €11,92 | €11,72 | 98,89K |
| 2026-07-14 | €11,90 | -1,16 % | €12,02 | €12,02 | €11,86 | 80,76K |
| 2026-07-13 | €12,04 | -0,50 % | €12,04 | €12,22 | €12,04 | 83,55K |
| 2026-07-10 | €12,10 | -0,98 % | €12,24 | €12,30 | €12,04 | 76,23K |
| 2026-07-09 | €12,22 | +0,66 % | €12,14 | €12,24 | €12,10 | 59,18K |
| 2026-07-08 | €12,14 | -1,94 % | €12,32 | €12,36 | €12,06 | 84,04K |
| 2026-07-07 | €12,38 | -0,48 % | €12,46 | €12,52 | €12,22 | 92,11K |
| 2026-07-06 | €12,44 | -0,48 % | €12,36 | €12,64 | €12,36 | 137,09K |
| 2026-07-03 | €12,50 | +0,97 % | €12,40 | €12,50 | €12,36 | 78,33K |
| 2026-07-02 | €12,38 | +0,98 % | €12,30 | €12,38 | €12,14 | 79,01K |
| 2026-07-01 | €12,26 | +1,83 % | €12,00 | €12,26 | €11,90 | 97,05K |
| 2026-06-30 | €12,04 | -0,33 % | €12,08 | €12,16 | €11,92 | 107,05K |
| 2026-06-29 | €12,08 | +1,51 % | €11,92 | €12,12 | €11,88 | 65,82K |
| 2026-06-26 | €11,90 | +2,06 % | €11,64 | €11,90 | €11,60 | 165,43K |
| 2026-06-25 | €11,66 | -3,00 % | €11,96 | €11,96 | €11,64 | 110,66K |
| 2026-06-24 | €12,02 | -1,48 % | €12,18 | €12,18 | €11,86 | 103,92K |
| 2026-06-23 | €12,20 | -0,81 % | €12,30 | €12,30 | €12,10 | 82,13K |
| 2026-06-22 | €12,30 | -2,07 % | €12,52 | €12,58 | €12,30 | 111,58K |
| 2026-06-19 | €12,56 | +1,13 % | €12,42 | €12,66 | €12,42 | 114,84K |
| 2026-06-18 | €12,42 | -1,90 % | €12,64 | €12,64 | €12,34 | 104,13K |
| 2026-06-17 | €12,66 | +0,32 % | €12,70 | €12,78 | €12,56 | 96,85K |
| 2026-06-16 | €12,62 | +1,28 % | €12,50 | €12,66 | €12,46 | 78,03K |
| 2026-06-15 | €12,46 | +0,16 % | €12,42 | €12,50 | €12,40 | 120,09K |
| 2026-06-12 | €12,44 | -1,11 % | €12,58 | €12,60 | €12,16 | 141,77K |
| 2026-06-11 | €12,58 | -1,10 % | €12,68 | €12,68 | €12,48 | 115,14K |
| 2026-06-10 | €12,72 | +0,32 % | €12,66 | €12,78 | €12,52 | 147,19K |
| 2026-06-09 | €12,68 | -1,25 % | €12,82 | €13,04 | €12,68 | 290,98K |
| 2026-06-08 | €12,84 | +11,85 % | €12,12 | €12,84 | €12,00 | 879,86K |
| 2026-06-05 | €11,48 | +0,35 % | €11,50 | €11,64 | €11,48 | 120,58K |
| 2026-06-04 | €11,44 | +1,06 % | €11,32 | €11,44 | €11,32 | 109,35K |
| 2026-06-03 | €11,32 | -0,35 % | €11,38 | €11,50 | €11,32 | 81,71K |
| 2026-06-02 | €11,36 | -1,56 % | €11,60 | €11,64 | €11,34 | 139,61K |
| 2026-06-01 | €11,54 | -0,17 % | €11,56 | €11,62 | €11,44 | 97,69K |
| 2026-05-29 | €11,56 | +0,70 % | €11,56 | €11,66 | €11,52 | 150,41K |