25,460€
0,47%
Echtzeit-Aktienkurs MEDIOBCA EO 0,50
Bid:
Ask:
Aktienkurse zur MEDIOBCA EO 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 25,69 | 25,69 | 25,63 | 25,63 | 1,14% | 164,00 |
| 15.10.2026 | 25,57 | 25,57 | 25,34 | 25,34 | -1,25% | 372,00 |
| 14.10.2026 | 25,56 | 25,66 | 25,52 | 25,66 | 0,04% | 870,00 |
| 13.10.2026 | 25,59 | 25,74 | 25,57 | 25,65 | 0,47% | 671,00 |
| 12.10.2026 | 25,41 | 25,53 | 25,41 | 25,53 | 1,75% | 3,00 |
| 09.10.2026 | 25,05 | 25,09 | 24,94 | 25,09 | 0,64% | 235,00 |
| 08.10.2026 | 25,41 | 25,41 | 24,49 | 24,93 | -1,66% | 93,00 |
| 07.10.2026 | 26,05 | 26,09 | 25,35 | 25,35 | -2,42% | 736,00 |
| 06.10.2026 | 25,96 | 26,21 | 25,96 | 25,98 | -0,61% | 2.183,00 |
| 05.10.2026 | 27,42 | 27,42 | 25,29 | 26,14 | -4,49% | 2.101,00 |
| 02.10.2026 | 27,47 | 27,47 | 27,11 | 27,37 | -0,47% | 589,00 |
| 01.10.2026 | 28,31 | 28,31 | 27,50 | 27,50 | -4,35% | 149,00 |
| 30.09.2026 | 29,04 | 29,07 | 28,75 | 28,75 | -0,35% | 11,00 |
| 29.09.2026 | 29,17 | 29,17 | 28,85 | 28,85 | -0,21% | 13,00 |
| 28.09.2026 | 28,99 | 29,21 | 28,87 | 28,91 | -0,34% | 10,00 |
| 25.09.2026 | 29,29 | 29,29 | 28,85 | 29,01 | 0,24% | 2.120,00 |
| 24.09.2026 | 28,71 | 28,94 | 28,71 | 28,94 | 0,21% | 152,00 |
| 23.09.2026 | 28,86 | 28,94 | 28,71 | 28,88 | -0,38% | 185,00 |
| 22.09.2026 | 29,12 | 29,12 | 28,90 | 28,99 | 0,28% | 3,00 |
| 21.09.2026 | 28,78 | 28,91 | 28,78 | 28,91 | 1,87% | 116,00 |
| 18.09.2026 | 28,68 | 28,96 | 28,38 | 28,38 | -1,46% | 602,00 |
| 17.09.2026 | 28,79 | 28,81 | 28,73 | 28,80 | 1,02% | 604,00 |
| 16.09.2026 | 28,62 | 28,62 | 28,51 | 28,51 | 0,21% | - |
| 15.09.2026 | 27,74 | 28,45 | 27,74 | 28,45 | 0,39% | - |
| 14.09.2026 | 28,70 | 28,70 | 28,34 | 28,34 | -1,87% | - |
| 11.09.2026 | 28,48 | 28,88 | 28,48 | 28,88 | 2,19% | 1.421,00 |
| 10.09.2026 | 28,12 | 28,42 | 28,01 | 28,26 | 0,32% | - |
| 09.09.2026 | 27,93 | 28,17 | 27,69 | 28,17 | -0,18% | 1.234,00 |
| 08.09.2026 | 28,10 | 28,22 | 28,02 | 28,22 | 0,93% | 13,00 |
| 07.09.2026 | 28,20 | 28,20 | 27,96 | 27,96 | -0,39% | 15,00 |
| 04.09.2026 | 27,89 | 28,07 | 27,89 | 28,07 | -0,39% | 733,00 |
| 03.09.2026 | 27,67 | 28,18 | 27,46 | 28,18 | 1,94% | 939,00 |
| 02.09.2026 | 27,64 | 27,80 | 27,43 | 27,65 | -0,16% | - |
| 01.09.2026 | 27,86 | 27,86 | 27,51 | 27,69 | -1,21% | 837,00 |
| 31.08.2026 | 27,55 | 28,13 | 27,55 | 28,03 | 1,19% | 30,00 |
| 28.08.2026 | 27,36 | 27,70 | 27,36 | 27,70 | 0,91% | 26,00 |
| 27.08.2026 | 28,18 | 28,18 | 27,35 | 27,45 | -1,96% | 418,00 |
| 26.08.2026 | 28,31 | 28,31 | 28,00 | 28,00 | -0,88% | 224,00 |
| 25.08.2026 | 28,19 | 28,25 | 28,19 | 28,25 | 1,44% | 201,00 |
| 24.08.2026 | 27,67 | 27,98 | 27,67 | 27,85 | 0,51% | 309,00 |
| 21.08.2026 | 27,96 | 28,42 | 27,66 | 27,71 | -1,39% | 3.513,00 |
| 20.08.2026 | 28,46 | 28,46 | 28,10 | 28,10 | -2,40% | 242,00 |
| 19.08.2026 | 28,82 | 28,82 | 28,79 | 28,79 | -0,55% | 193,00 |
| 18.08.2026 | 28,95 | 29,08 | 28,90 | 28,95 | -0,17% | 640,00 |
| 17.08.2026 | 29,08 | 29,11 | 28,90 | 29,00 | 0,38% | 287,00 |
| 14.08.2026 | 28,84 | 28,93 | 28,63 | 28,89 | 0,07% | - |
| 13.08.2026 | 28,87 | 28,87 | 28,87 | 28,87 | 0,56% | 70,00 |
| 12.08.2026 | 28,57 | 28,98 | 28,57 | 28,71 | 0,10% | - |
| 11.08.2026 | 28,66 | 28,83 | 28,55 | 28,68 | 0,07% | - |
| 10.08.2026 | 28,64 | 28,77 | 28,43 | 28,66 | -0,31% | - |
| 07.08.2026 | 28,62 | 28,75 | 28,62 | 28,75 | 0,03% | 361,00 |
| 06.08.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 1,73% | 100,00 |
| 05.08.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 0,43% | 1.000,00 |
| 04.08.2026 | 27,94 | 28,22 | 27,94 | 28,13 | 1,26% | - |
| 03.08.2026 | 27,87 | 27,95 | 27,50 | 27,78 | -0,39% | - |
| 31.07.2026 | 27,72 | 28,15 | 27,72 | 27,89 | 0,76% | - |
| 30.07.2026 | 27,53 | 27,71 | 27,31 | 27,68 | -0,40% | - |
| 29.07.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -0,25% | 500,00 |
| 28.07.2026 | 28,19 | 28,46 | 27,68 | 27,86 | -1,21% | - |
| 27.07.2026 | 28,07 | 28,20 | 28,07 | 28,20 | 1,37% | 6.000,00 |
| 24.07.2026 | 27,16 | 27,91 | 27,16 | 27,82 | 1,50% | - |
| 23.07.2026 | 27,50 | 27,50 | 27,40 | 27,41 | -0,83% | 6.000,00 |
| 22.07.2026 | 27,21 | 27,71 | 27,21 | 27,64 | 1,73% | - |
| 21.07.2026 | 27,17 | 27,17 | 27,17 | 27,17 | 0,26% | 120,00 |
| 20.07.2026 | 26,94 | 27,26 | 26,83 | 27,10 | 0,89% | - |
| 17.07.2026 | 26,98 | 27,39 | 26,62 | 26,86 | -1,68% | - |
| 16.07.2026 | 27,33 | 27,64 | 27,21 | 27,32 | -0,33% | - |
| 15.07.2026 | 27,47 | 27,82 | 27,40 | 27,41 | -0,25% | - |
| 14.07.2026 | 27,27 | 27,50 | 27,05 | 27,48 | -0,04% | - |
| 13.07.2026 | 27,13 | 27,49 | 27,13 | 27,49 | 1,10% | 9.000,00 |
| 10.07.2026 | 27,05 | 27,37 | 27,02 | 27,19 | 1,72% | - |
| 09.07.2026 | 26,44 | 26,81 | 26,41 | 26,73 | 1,95% | - |
| 08.07.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -1,80% | 330,00 |
| 07.07.2026 | 26,79 | 26,79 | 26,70 | 26,70 | -0,45% | 14.000,00 |
| 06.07.2026 | 26,69 | 26,95 | 26,69 | 26,82 | 0,64% | - |
| 03.07.2026 | 26,46 | 26,65 | 26,46 | 26,65 | 0,83% | 12,00 |
| 02.07.2026 | 26,02 | 26,43 | 26,02 | 26,43 | 1,58% | 272,00 |
| 01.07.2026 | 25,94 | 26,04 | 25,94 | 26,02 | -0,19% | 837,00 |
| 30.06.2026 | 25,89 | 26,07 | 25,77 | 26,07 | 1,05% | 418,00 |
| 29.06.2026 | 25,92 | 26,12 | 25,72 | 25,80 | -0,25% | 11,00 |
| 26.06.2026 | 25,99 | 26,10 | 25,74 | 25,87 | -1,28% | - |
| 25.06.2026 | 26,06 | 26,28 | 26,02 | 26,20 | 0,04% | - |
| 24.06.2026 | 26,13 | 26,23 | 25,76 | 26,19 | 0,58% | - |
| 23.06.2026 | 25,96 | 26,46 | 25,89 | 26,04 | -1,10% | - |
| 22.06.2026 | 26,40 | 26,40 | 26,08 | 26,33 | -0,04% | - |
| 19.06.2026 | 26,28 | 26,48 | 26,26 | 26,34 | 0,04% | - |
| 18.06.2026 | 26,01 | 26,33 | 26,01 | 26,33 | 0,50% | 130,00 |
| 17.06.2026 | 25,91 | 26,20 | 25,91 | 26,20 | -0,38% | 7.080,00 |
| 16.06.2026 | 26,06 | 26,30 | 26,06 | 26,30 | 1,15% | 225,00 |
| 15.06.2026 | 26,00 | 26,09 | 25,99 | 26,00 | 0,78% | 445,00 |
| 12.06.2026 | 25,37 | 25,80 | 25,36 | 25,80 | 4,28% | 1.130,00 |
| 11.06.2026 | 24,88 | 24,90 | 24,74 | 24,74 | -0,72% | 941,00 |
| 10.06.2026 | 25,49 | 25,49 | 24,92 | 24,92 | -0,99% | 1.052,00 |
| 09.06.2026 | 24,92 | 25,17 | 24,65 | 25,17 | 3,88% | 891,00 |
| 08.06.2026 | 23,69 | 24,23 | 23,60 | 24,23 | 12,23% | 4.150,00 |
| 05.06.2026 | 21,59 | 21,59 | 21,59 | 21,59 | 0,70% | 384,00 |
| 04.06.2026 | 21,45 | 21,67 | 21,11 | 21,44 | -1,29% | - |
| 03.06.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -0,87% | 100,00 |
| 02.06.2026 | 21,82 | 22,09 | 21,71 | 21,91 | 0,69% | - |
| 01.06.2026 | 22,18 | 22,26 | 21,70 | 21,76 | -2,29% | - |