Deutsche Märkte geschlossen

ProSiebenSat.1 Media SE (PSM.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8,15+0,07 (+0,87%)
Börsenschluss: 05:35PM CET
Zeitraum:
10. Dez. 2021 - 10. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 20228,128,208,028,158,15401.234
08. Dez. 20228,148,187,978,088,08890.028
07. Dez. 20228,508,538,188,188,18815.789
06. Dez. 20228,578,638,518,558,55595.943
05. Dez. 20228,658,778,538,658,651.063.852
02. Dez. 20228,868,918,398,588,581.834.675
01. Dez. 20228,808,958,718,898,89777.799
30. Nov. 20228,728,778,648,688,68705.949
29. Nov. 20228,708,818,658,678,67658.110
28. Nov. 20228,858,928,698,698,69478.978
25. Nov. 20228,858,938,768,918,91575.702
24. Nov. 20228,718,898,688,828,82562.073
23. Nov. 20228,698,738,528,658,65713.456
22. Nov. 20228,608,688,568,678,67499.500
21. Nov. 20228,648,728,628,688,68540.028
18. Nov. 20228,678,758,538,708,70715.172
17. Nov. 20228,198,628,198,568,56909.456
16. Nov. 20228,548,588,118,148,141.077.069
15. Nov. 20228,358,688,118,638,631.703.006
14. Nov. 20228,468,698,408,648,641.775.696
11. Nov. 20228,018,467,978,468,462.011.252
10. Nov. 20227,628,107,597,947,941.773.166
09. Nov. 20227,777,797,657,727,721.155.513
08. Nov. 20227,567,797,467,797,791.509.564
07. Nov. 20227,057,617,047,587,581.269.966
04. Nov. 20227,097,197,037,097,09766.115
03. Nov. 20226,937,096,897,077,07856.834
02. Nov. 20227,107,126,937,027,02583.632
01. Nov. 20226,877,126,877,077,07826.990
31. Okt. 20226,896,916,756,886,881.080.251
28. Okt. 20226,606,896,516,866,862.094.368
27. Okt. 20227,197,247,087,147,14664.965
26. Okt. 20227,257,257,157,257,25585.057
25. Okt. 20227,277,287,057,257,25652.307
24. Okt. 20227,157,236,977,217,21711.883
21. Okt. 20226,957,086,897,017,01530.541
20. Okt. 20226,907,066,857,027,02587.770
19. Okt. 20226,876,966,826,936,93640.633
18. Okt. 20226,907,016,826,876,87923.467
17. Okt. 20226,706,876,706,866,86949.307
14. Okt. 20226,776,846,686,686,68776.072
13. Okt. 20226,516,806,476,686,68985.236
12. Okt. 20226,586,626,466,576,57902.269
11. Okt. 20226,666,666,446,596,591.221.246
10. Okt. 20226,636,836,606,756,75800.431
07. Okt. 20226,997,066,706,706,701.225.743
06. Okt. 20227,017,116,827,007,001.482.639
05. Okt. 20227,337,386,916,966,961.358.311
04. Okt. 20227,587,597,337,357,351.534.822
03. Okt. 20227,257,467,207,467,46703.140
30. Sept. 20227,167,407,127,317,31705.648
29. Sept. 20227,287,287,017,117,11782.422
28. Sept. 20227,157,317,017,307,30768.487
27. Sept. 20227,397,517,257,257,251.253.866
26. Sept. 20227,287,527,247,287,28776.250
23. Sept. 20227,467,527,297,327,321.023.312
22. Sept. 20227,217,557,217,417,41886.502
21. Sept. 20227,357,407,257,367,36874.971
20. Sept. 20227,567,637,457,497,49866.006
19. Sept. 20227,517,637,357,567,56725.785
16. Sept. 20227,547,557,377,557,552.916.030
15. Sept. 20227,537,667,467,627,62729.206
14. Sept. 20227,737,817,537,537,531.021.798
13. Sept. 20227,878,107,787,837,832.111.557
12. Sept. 20227,727,927,717,857,85862.791
09. Sept. 20227,377,667,377,657,65882.204
08. Sept. 20227,407,487,197,317,311.360.103
07. Sept. 20227,387,577,377,547,54709.513
06. Sept. 20227,507,657,447,487,48569.393
05. Sept. 20227,487,547,407,517,51569.366
02. Sept. 20227,567,717,457,687,68851.026
01. Sept. 20227,627,627,387,407,40898.070
31. Aug. 20227,717,757,647,707,70663.879
30. Aug. 20227,607,847,517,677,67844.514
29. Aug. 20227,527,527,527,527,52-
26. Aug. 20227,767,767,507,527,52842.921
25. Aug. 20227,927,977,647,737,73619.660
24. Aug. 20227,827,977,737,837,83607.569
23. Aug. 20227,637,927,587,827,82783.645
22. Aug. 20227,817,877,597,657,651.477.598
19. Aug. 20227,997,997,867,897,891.020.794
18. Aug. 20228,168,227,968,008,001.180.724
17. Aug. 20228,438,488,118,208,201.374.674
16. Aug. 20228,218,598,208,478,471.079.458
15. Aug. 20228,528,528,138,218,211.443.250
12. Aug. 20228,408,658,408,558,55759.087
11. Aug. 20228,608,678,268,478,471.296.108
10. Aug. 20228,288,608,098,568,56838.724
09. Aug. 20228,458,578,298,338,33739.414
08. Aug. 20228,408,498,208,498,49614.657
05. Aug. 20228,548,548,338,348,34713.014
04. Aug. 20228,488,628,448,598,59851.666
03. Aug. 20228,318,438,248,438,43846.075
02. Aug. 20228,318,328,148,268,26668.059
01. Aug. 20228,328,438,268,368,36586.831
29. Juli 20228,308,528,288,338,33941.142
28. Juli 20228,168,298,158,258,25797.561
27. Juli 20228,308,378,068,278,27762.185
26. Juli 20228,518,538,268,278,27672.139
25. Juli 20228,508,638,448,528,52396.496
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...