10,590€
-0,09%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 10,67 | 10,67 | 10,64 | 10,67 | 0,66% | 200,00 |
| 10.09.2026 | 10,72 | 10,84 | 10,57 | 10,60 | -1,03% | 2.552,00 |
| 09.09.2026 | 10,78 | 10,87 | 10,63 | 10,71 | -0,46% | 6.279,00 |
| 08.09.2026 | 10,78 | 10,94 | 10,74 | 10,76 | -0,65% | 500,00 |
| 07.09.2026 | 10,81 | 10,92 | 10,73 | 10,83 | 0,00% | 3.427,00 |
| 04.09.2026 | 10,91 | 11,00 | 10,80 | 10,83 | -0,64% | 3.775,00 |
| 03.09.2026 | 11,01 | 11,14 | 10,86 | 10,90 | -1,09% | 3.362,00 |
| 02.09.2026 | 11,15 | 11,23 | 10,98 | 11,02 | -0,99% | 3.802,00 |
| 01.09.2026 | 11,15 | 11,34 | 10,96 | 11,13 | -0,36% | 2.078,00 |
| 31.08.2026 | 11,00 | 11,30 | 10,91 | 11,17 | 1,36% | 3.502,00 |
| 28.08.2026 | 11,18 | 11,27 | 10,99 | 11,02 | -1,08% | 3.724,00 |
| 27.08.2026 | 10,95 | 11,24 | 10,89 | 11,14 | 2,20% | 17.094,00 |
| 26.08.2026 | 10,92 | 11,03 | 10,84 | 10,90 | -0,27% | 1.990,00 |
| 25.08.2026 | 10,81 | 10,95 | 10,75 | 10,93 | 1,39% | 4.260,00 |
| 24.08.2026 | 11,01 | 11,02 | 10,73 | 10,78 | -1,37% | 4.677,00 |
| 21.08.2026 | 10,90 | 10,99 | 10,80 | 10,93 | 0,55% | 3.387,00 |
| 20.08.2026 | 10,91 | 10,96 | 10,86 | 10,87 | -1,27% | 308,00 |
| 19.08.2026 | 11,05 | 11,31 | 10,85 | 11,01 | -20,79% | 1.140,00 |
| 05.05.2026 | 13,67 | 13,95 | 13,61 | 13,90 | 1,53% | 1.437,00 |
| 04.05.2026 | 13,76 | 14,03 | 13,55 | 13,69 | -0,15% | 3.132,00 |
| 30.04.2026 | 13,48 | 13,78 | 13,44 | 13,71 | 0,81% | 3.829,00 |
| 29.04.2026 | 13,67 | 13,94 | 13,51 | 13,60 | 0,15% | 6.180,00 |
| 28.04.2026 | 13,38 | 13,87 | 13,36 | 13,58 | 1,49% | 3.267,00 |
| 27.04.2026 | 13,22 | 13,73 | 13,21 | 13,38 | 0,60% | 13.810,00 |
| 24.04.2026 | 13,28 | 13,47 | 13,08 | 13,30 | 0,76% | 4.838,00 |
| 23.04.2026 | 13,28 | 13,58 | 13,06 | 13,20 | -1,57% | 14.812,00 |
| 22.04.2026 | 13,60 | 13,74 | 13,40 | 13,41 | -1,54% | 4.271,00 |
| 21.04.2026 | 13,50 | 13,90 | 13,39 | 13,62 | 1,41% | 6.152,00 |
| 20.04.2026 | 13,08 | 13,50 | 13,02 | 13,43 | 1,13% | 1.966,00 |
| 17.04.2026 | 13,03 | 13,47 | 12,98 | 13,28 | 2,47% | 8.838,00 |
| 16.04.2026 | 13,08 | 13,17 | 12,92 | 12,96 | -0,38% | 1.309,00 |
| 15.04.2026 | 13,07 | 13,27 | 12,98 | 13,01 | -0,76% | 1.768,00 |
| 14.04.2026 | 13,20 | 13,29 | 13,06 | 13,11 | -0,83% | 11.656,00 |
| 13.04.2026 | 12,72 | 13,24 | 12,71 | 13,22 | 1,93% | 691,00 |
| 10.04.2026 | 12,77 | 13,00 | 12,56 | 12,97 | 1,73% | 6.238,00 |
| 09.04.2026 | 12,81 | 12,95 | 12,50 | 12,75 | -1,01% | 6.360,00 |
| 08.04.2026 | 12,99 | 13,15 | 12,79 | 12,88 | 2,06% | 8.055,00 |
| 07.04.2026 | 12,37 | 14,12 | 12,16 | 12,62 | 0,40% | 3.873,00 |
| 02.04.2026 | 12,10 | 12,63 | 12,06 | 12,57 | 0,80% | 3.550,00 |
| 01.04.2026 | 12,33 | 12,54 | 12,10 | 12,47 | 1,55% | 4.055,00 |
| 31.03.2026 | 11,94 | 12,33 | 11,69 | 12,28 | 4,60% | 6.453,00 |
| 30.03.2026 | 12,00 | 12,16 | 11,69 | 11,74 | -2,73% | 5.979,00 |
| 27.03.2026 | 11,91 | 12,22 | 11,68 | 12,07 | 1,86% | 8.954,00 |
| 26.03.2026 | 14,23 | 14,52 | 11,73 | 11,85 | -12,68% | 28.644,00 |
| 25.03.2026 | 13,76 | 13,90 | 13,50 | 13,57 | -1,45% | 3.600,00 |
| 24.03.2026 | 13,50 | 13,81 | 13,34 | 13,77 | 0,44% | 3.300,00 |
| 23.03.2026 | 13,52 | 13,97 | 13,22 | 13,71 | 0,81% | 2.159,00 |
| 20.03.2026 | 13,84 | 14,06 | 13,60 | 13,60 | -2,02% | 4.939,00 |
| 19.03.2026 | 14,01 | 14,05 | 13,58 | 13,88 | 0,65% | 1.609,00 |
| 18.03.2026 | 14,08 | 14,43 | 13,76 | 13,79 | -1,36% | 5.613,00 |
| 17.03.2026 | 13,75 | 14,10 | 13,62 | 13,98 | 1,08% | 2.803,00 |
| 16.03.2026 | 14,24 | 14,26 | 13,69 | 13,83 | -1,78% | 4.491,00 |
| 13.03.2026 | 14,60 | 14,71 | 14,08 | 14,08 | -3,50% | 3.196,00 |
| 12.03.2026 | 14,76 | 14,97 | 14,31 | 14,59 | -2,34% | 10.552,00 |
| 11.03.2026 | 15,54 | 15,62 | 14,86 | 14,94 | -4,78% | 7.193,00 |
| 10.03.2026 | 15,55 | 15,89 | 15,23 | 15,69 | 1,10% | 3.269,00 |
| 09.03.2026 | 15,58 | 15,81 | 15,16 | 15,52 | -2,27% | 3.320,00 |
| 06.03.2026 | 16,14 | 16,46 | 15,54 | 15,88 | -0,94% | 2.913,00 |
| 05.03.2026 | 16,15 | 16,36 | 15,88 | 16,03 | -1,11% | 3.584,00 |
| 04.03.2026 | 16,06 | 16,35 | 15,93 | 16,21 | 1,25% | 15.360,00 |
| 03.03.2026 | 16,41 | 16,60 | 15,78 | 16,01 | -3,90% | 8.922,00 |
| 02.03.2026 | 16,67 | 16,96 | 16,46 | 16,66 | -1,36% | 3.131,00 |
| 27.02.2026 | 16,71 | 17,00 | 16,57 | 16,89 | 1,14% | 5.066,00 |
| 26.02.2026 | 16,58 | 16,85 | 16,40 | 16,70 | 0,18% | 3.005,00 |
| 25.02.2026 | 16,46 | 16,69 | 16,34 | 16,67 | 1,28% | 8.494,00 |
| 24.02.2026 | 16,46 | 16,76 | 16,29 | 16,46 | 0,12% | 1.958,00 |
| 23.02.2026 | 16,55 | 16,75 | 16,35 | 16,44 | -1,67% | 1.287,00 |
| 20.02.2026 | 17,28 | 17,35 | 16,60 | 16,72 | -2,90% | 4.241,00 |
| 19.02.2026 | 17,23 | 17,41 | 17,17 | 17,22 | -0,29% | 3.740,00 |
| 18.02.2026 | 17,09 | 17,38 | 16,93 | 17,27 | 1,35% | 4.807,00 |
| 17.02.2026 | 17,02 | 17,10 | 16,85 | 17,04 | -0,18% | 3.585,00 |
| 16.02.2026 | 16,76 | 17,17 | 16,67 | 17,07 | 2,83% | 4.783,00 |
| 13.02.2026 | 16,83 | 16,91 | 16,31 | 16,60 | -1,54% | 2.749,00 |
| 12.02.2026 | 16,36 | 17,37 | 16,24 | 16,86 | 3,44% | 5.202,00 |
| 11.02.2026 | 16,48 | 16,65 | 16,06 | 16,30 | -1,27% | 6.271,00 |
| 10.02.2026 | 16,40 | 16,78 | 16,34 | 16,51 | 0,06% | 10.455,00 |
| 09.02.2026 | 16,39 | 16,57 | 16,20 | 16,50 | 1,16% | 4.907,00 |
| 06.02.2026 | 16,03 | 16,39 | 15,89 | 16,31 | 1,87% | 2.659,00 |
| 05.02.2026 | 15,82 | 16,13 | 15,32 | 16,01 | 1,52% | 2.142,00 |
| 04.02.2026 | 15,75 | 15,99 | 15,53 | 15,77 | 0,51% | 3.019,00 |
| 03.02.2026 | 16,28 | 16,34 | 15,56 | 15,69 | -3,21% | 1.329,00 |
| 02.02.2026 | 15,72 | 16,29 | 15,70 | 16,21 | 1,63% | 7.165,00 |
| 30.01.2026 | 15,87 | 16,31 | 15,62 | 15,95 | 0,00% | 5.105,00 |
| 29.01.2026 | 15,98 | 16,02 | 15,66 | 15,95 | -0,31% | 10.681,00 |
| 28.01.2026 | 16,47 | 16,47 | 15,85 | 16,00 | -2,38% | 5.067,00 |
| 27.01.2026 | 16,47 | 16,74 | 16,07 | 16,39 | -0,30% | 5.159,00 |
| 26.01.2026 | 16,21 | 16,63 | 15,95 | 16,44 | 1,17% | 13.101,00 |
| 23.01.2026 | 15,34 | 16,34 | 15,31 | 16,25 | 6,21% | 11.250,00 |
| 22.01.2026 | 14,83 | 15,61 | 14,61 | 15,30 | 3,24% | 3.736,00 |
| 21.01.2026 | 14,47 | 14,88 | 14,38 | 14,82 | 2,35% | 4.268,00 |
| 20.01.2026 | 14,62 | 14,64 | 14,37 | 14,48 | -1,90% | 5.139,00 |
| 19.01.2026 | 14,92 | 15,13 | 14,61 | 14,76 | -2,32% | 7.494,00 |
| 16.01.2026 | 15,07 | 15,30 | 15,02 | 15,11 | 0,27% | 889,00 |
| 15.01.2026 | 15,09 | 15,45 | 14,99 | 15,07 | -0,13% | 3.524,00 |
| 14.01.2026 | 15,22 | 15,36 | 14,76 | 15,09 | -0,72% | 2.630,00 |
| 13.01.2026 | 15,41 | 15,74 | 14,99 | 15,20 | -1,43% | 3.481,00 |
| 12.01.2026 | 15,38 | 15,55 | 15,17 | 15,42 | 0,92% | 2.055,00 |
| 09.01.2026 | 14,74 | 15,41 | 14,71 | 15,28 | 3,38% | 4.106,00 |
| 08.01.2026 | 15,19 | 15,25 | 14,74 | 14,78 | -3,02% | 4.347,00 |
| 07.01.2026 | 15,13 | 15,47 | 14,91 | 15,24 | 0,79% | 3.417,00 |