ProSiebenSat.1 Media SE PSM
XETR · Deutschland · Verbraucherdienstleistungen
€3,15-0,02 (-0,69 %)
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 | €3,15 | -0,69 % | €3,24 | €3,27 | €3,12 | 180,17K |
| 2026-09-30 | €3,18 | -1,43 % | €3,22 | €3,26 | €3,16 | 157,99K |
| 2026-09-29 | €3,22 | +0,69 % | €3,22 | €3,29 | €3,18 | 112,64K |
| 2026-09-28 | €3,20 | -0,99 % | €3,23 | €3,28 | €3,20 | 140,49K |
| 2026-09-25 | €3,23 | -0,68 % | €3,25 | €3,33 | €3,20 | 130,46K |
| 2026-09-24 | €3,25 | -2,52 % | €3,34 | €3,39 | €3,25 | 124,77K |
| 2026-09-23 | €3,34 | -1,82 % | €3,37 | €3,40 | €3,33 | 173,68K |
| 2026-09-22 | €3,40 | -1,56 % | €3,42 | €3,50 | €3,40 | 88,78K |
| 2026-09-21 | €3,45 | -0,17 % | €3,44 | €3,48 | €3,39 | 75,35K |
| 2026-09-18 | €3,46 | +0,93 % | €3,44 | €3,50 | €3,42 | 185,55K |
| 2026-09-17 | €3,43 | -2,06 % | €3,47 | €3,55 | €3,43 | 131,81K |
| 2026-09-16 | €3,50 | -0,34 % | €3,53 | €3,53 | €3,47 | 80,51K |
| 2026-09-15 | €3,51 | -1,73 % | €3,65 | €3,65 | €3,46 | 167,84K |
| 2026-09-14 | €3,57 | -2,03 % | €3,65 | €3,69 | €3,56 | 166,70K |
| 2026-09-11 | €3,65 | +0,83 % | €3,57 | €3,65 | €3,55 | 70,72K |
| 2026-09-10 | €3,62 | +0,17 % | €3,57 | €3,62 | €3,55 | 182,43K |
| 2026-09-09 | €3,61 | -0,44 % | €3,58 | €3,65 | €3,57 | 97,09K |
| 2026-09-08 | €3,63 | -1,14 % | €3,68 | €3,68 | €3,59 | 77,94K |
| 2026-09-07 | €3,67 | -2,24 % | €3,80 | €3,80 | €3,65 | 69,98K |
| 2026-09-04 | €3,75 | -0,69 % | €3,77 | €3,80 | €3,74 | 54,47K |
| 2026-09-03 | €3,78 | +2,05 % | €3,65 | €3,79 | €3,65 | 74,47K |
| 2026-09-02 | €3,70 | -0,80 % | €3,78 | €3,78 | €3,62 | 120,54K |
| 2026-09-01 | €3,73 | -2,35 % | €3,79 | €3,85 | €3,73 | 127,45K |
| 2026-08-31 | €3,82 | +5,52 % | €3,61 | €3,82 | €3,61 | 244,17K |
| 2026-08-28 | €3,62 | -1,04 % | €3,66 | €3,66 | €3,56 | 353,59K |
| 2026-08-27 | €3,66 | -1,72 % | €3,72 | €3,74 | €3,63 | 131,71K |
| 2026-08-26 | €3,73 | -1,22 % | €3,76 | €3,79 | €3,68 | 125,29K |
| 2026-08-25 | €3,77 | +0,80 % | €3,74 | €3,81 | €3,68 | 149,76K |
| 2026-08-24 | €3,74 | -0,37 % | €3,75 | €3,77 | €3,72 | 147,18K |
| 2026-08-21 | €3,76 | +0,21 % | €3,71 | €3,83 | €3,71 | 103,42K |
| 2026-08-20 | €3,75 | -0,79 % | €3,74 | €3,78 | €3,70 | 94,18K |
| 2026-08-19 | €3,78 | -1,46 % | €3,80 | €3,82 | €3,74 | 91,29K |
| 2026-08-18 | €3,83 | +2,84 % | €3,73 | €3,84 | €3,73 | 145,59K |
| 2026-08-17 | €3,73 | -4,16 % | €3,90 | €3,90 | €3,73 | 143,84K |
| 2026-08-14 | €3,89 | +1,46 % | €3,85 | €4,10 | €3,85 | 208,17K |
| 2026-08-13 | €3,83 | +0,37 % | €3,91 | €3,91 | €3,79 | 80,62K |
| 2026-08-12 | €3,82 | -1,39 % | €3,93 | €3,93 | €3,82 | 104,02K |
| 2026-08-11 | €3,87 | -0,21 % | €3,92 | €3,96 | €3,86 | 123,93K |
| 2026-08-10 | €3,88 | -0,10 % | €3,90 | €3,94 | €3,79 | 177,31K |
| 2026-08-07 | €3,89 | -1,87 % | €3,95 | €4,02 | €3,85 | 342,69K |
| 2026-08-06 | €3,96 | +10,00 % | €3,66 | €3,96 | €3,66 | 453,00K |
| 2026-08-05 | €3,60 | -0,17 % | €3,60 | €3,65 | €3,54 | 376,60K |
| 2026-08-04 | €3,61 | +0,33 % | €3,58 | €3,65 | €3,58 | 95,50K |
| 2026-08-03 | €3,59 | -0,55 % | €3,67 | €3,70 | €3,59 | 121,99K |
| 2026-07-31 | €3,61 | +0,28 % | €3,61 | €3,65 | €3,54 | 222,16K |
| 2026-07-30 | €3,60 | -0,33 % | €3,65 | €3,72 | €3,60 | 243,69K |
| 2026-07-29 | €3,62 | -1,42 % | €3,69 | €3,74 | €3,59 | 241,75K |
| 2026-07-28 | €3,67 | -0,16 % | €3,70 | €3,76 | €3,65 | 383,60K |
| 2026-07-27 | €3,67 | +2,57 % | €3,51 | €3,70 | €3,51 | 291,78K |
| 2026-07-24 | €3,58 | +1,07 % | €3,60 | €3,62 | €3,50 | 105,96K |
| 2026-07-23 | €3,54 | -2,58 % | €3,67 | €3,67 | €3,54 | 116,41K |
| 2026-07-22 | €3,64 | -0,60 % | €3,60 | €3,70 | €3,58 | 118,35K |
| 2026-07-21 | €3,66 | +1,16 % | €3,58 | €3,66 | €3,53 | 135,98K |
| 2026-07-20 | €3,62 | +0,95 % | €3,55 | €3,65 | €3,55 | 156,98K |
| 2026-07-17 | €3,58 | -0,11 % | €3,55 | €3,62 | €3,54 | 97,35K |
| 2026-07-16 | €3,59 | +2,11 % | €3,49 | €3,64 | €3,48 | 164,42K |
| 2026-07-15 | €3,51 | +1,04 % | €3,45 | €3,53 | €3,35 | 389,32K |
| 2026-07-14 | €3,48 | -0,69 % | €3,49 | €3,51 | €3,43 | 160,67K |
| 2026-07-13 | €3,50 | -0,34 % | €3,47 | €3,58 | €3,47 | 134,26K |
| 2026-07-10 | €3,51 | +1,91 % | €3,38 | €3,57 | €3,38 | 316,72K |
| 2026-07-09 | €3,45 | +1,17 % | €3,50 | €3,50 | €3,37 | 118,79K |
| 2026-07-08 | €3,41 | -2,91 % | €3,45 | €3,48 | €3,40 | 169,67K |
| 2026-07-07 | €3,51 | -0,45 % | €3,53 | €3,63 | €3,49 | 104,14K |
| 2026-07-06 | €3,53 | -1,45 % | €3,57 | €3,64 | €3,53 | 145,66K |
| 2026-07-03 | €3,58 | +1,36 % | €3,53 | €3,62 | €3,50 | 132,25K |
| 2026-07-02 | €3,53 | +3,40 % | €3,40 | €3,53 | €3,38 | 150,09K |
| 2026-07-01 | €3,41 | +1,61 % | €3,39 | €3,41 | €3,27 | 231,34K |
| 2026-06-30 | €3,36 | -1,35 % | €3,42 | €3,43 | €3,35 | 156,17K |
| 2026-06-29 | €3,41 | -0,18 % | €3,41 | €3,53 | €3,41 | 121,34K |
| 2026-06-26 | €3,41 | -0,64 % | €3,41 | €3,43 | €3,32 | 181,80K |
| 2026-06-25 | €3,43 | +0,06 % | €3,46 | €3,47 | €3,36 | 148,57K |
| 2026-06-24 | €3,43 | -2,11 % | €3,49 | €3,49 | €3,38 | 176,85K |
| 2026-06-23 | €3,51 | -1,90 % | €3,57 | €3,57 | €3,36 | 766,53K |
| 2026-06-22 | €3,57 | -1,92 % | €3,64 | €3,64 | €3,56 | 141,50K |
| 2026-06-19 | €3,64 | 0,00 % | €3,67 | €3,71 | €3,64 | 453,79K |
| 2026-06-18 | €3,64 | -3,03 % | €3,74 | €3,74 | €3,61 | 128,45K |
| 2026-06-17 | €3,76 | -0,05 % | €3,75 | €3,79 | €3,70 | 43,20K |
| 2026-06-16 | €3,76 | +0,05 % | €3,75 | €3,78 | €3,66 | 86,68K |
| 2026-06-15 | €3,76 | +1,13 % | €3,77 | €3,86 | €3,74 | 149,18K |
| 2026-06-12 | €3,72 | +2,26 % | €3,67 | €3,79 | €3,67 | 153,37K |
| 2026-06-11 | €3,63 | -0,44 % | €3,59 | €3,70 | €3,59 | 144,64K |
| 2026-06-10 | €3,65 | -0,76 % | €3,69 | €3,72 | €3,58 | 163,17K |
| 2026-06-09 | €3,68 | -1,97 % | €3,70 | €3,78 | €3,66 | 123,61K |
| 2026-06-08 | €3,75 | +2,29 % | €3,64 | €3,81 | €3,61 | 190,38K |
| 2026-06-05 | €3,67 | -1,08 % | €3,71 | €3,79 | €3,67 | 191,23K |
| 2026-06-04 | €3,71 | -1,01 % | €3,75 | €3,82 | €3,68 | 173,70K |
| 2026-06-03 | €3,75 | -2,45 % | €3,82 | €3,84 | €3,75 | 263,84K |
| 2026-06-02 | €3,84 | -3,90 % | €4,01 | €4,05 | €3,82 | 240,19K |
| 2026-06-01 | €4,00 | +0,15 % | €4,00 | €4,06 | €3,91 | 287,79K |
| 2026-05-29 | €3,99 | +1,94 % | €3,85 | €4,10 | €3,85 | 287,40K |