20,410€
1,04%
Echtzeit-Aktienkurs MEDIOBCA EO 0,50
Bid:
Ask:
Aktienkurse zur MEDIOBCA EO 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,54 | 20,34 | 19,43 | 20,13 | 3,18% | 3.473,00 |
| 04.05.2026 | 19,88 | 19,94 | 19,43 | 19,51 | -1,54% | - |
| 30.04.2026 | 19,53 | 19,84 | 19,47 | 19,82 | 0,84% | - |
| 29.04.2026 | 19,96 | 19,97 | 19,63 | 19,65 | -1,21% | - |
| 28.04.2026 | 19,66 | 20,15 | 19,65 | 19,89 | 1,02% | 29.058,00 |
| 27.04.2026 | 19,65 | 19,82 | 19,47 | 19,69 | -0,18% | 27,00 |
| 24.04.2026 | 19,70 | 19,83 | 19,51 | 19,73 | 0,25% | - |
| 23.04.2026 | 19,65 | 20,06 | 19,24 | 19,68 | -0,40% | 2.574,00 |
| 22.04.2026 | 19,95 | 20,07 | 19,47 | 19,76 | -0,13% | - |
| 21.04.2026 | 20,07 | 20,38 | 19,76 | 19,78 | -1,21% | 280,00 |
| 20.04.2026 | 19,86 | 20,28 | 19,82 | 20,02 | -3,18% | 994,00 |
| 17.04.2026 | 19,69 | 20,80 | 19,66 | 20,68 | 5,21% | 552,00 |
| 16.04.2026 | 19,36 | 20,23 | 19,34 | 19,66 | 1,95% | 3.740,00 |
| 15.04.2026 | 18,30 | 19,42 | 18,30 | 19,28 | 5,07% | - |
| 14.04.2026 | 18,07 | 18,39 | 18,07 | 18,35 | 1,35% | 126,00 |
| 13.04.2026 | 17,86 | 18,13 | 17,66 | 18,11 | 0,25% | - |
| 10.04.2026 | 17,80 | 18,20 | 17,65 | 18,06 | 1,57% | 1.887,00 |
| 09.04.2026 | 17,50 | 17,82 | 17,48 | 17,78 | 1,08% | 7.620,00 |
| 08.04.2026 | 17,32 | 17,83 | 17,22 | 17,59 | 5,52% | 2.045,00 |
| 07.04.2026 | 16,53 | 16,82 | 16,42 | 16,67 | 0,57% | 7.023,00 |
| 02.04.2026 | 16,55 | 16,76 | 16,33 | 16,58 | -1,89% | 897,00 |
| 01.04.2026 | 16,94 | 17,17 | 16,90 | 16,90 | 0,72% | 320,00 |
| 31.03.2026 | 16,53 | 16,80 | 16,39 | 16,78 | 2,22% | - |
| 30.03.2026 | 16,63 | 16,74 | 16,29 | 16,41 | -1,11% | 5.110,00 |
| 27.03.2026 | 16,66 | 17,04 | 16,59 | 16,60 | 0,03% | 28,00 |
| 26.03.2026 | 16,76 | 16,89 | 16,48 | 16,59 | -1,57% | 3.600,00 |
| 25.03.2026 | 16,54 | 17,00 | 16,52 | 16,86 | 2,43% | 2.750,00 |
| 24.03.2026 | 16,00 | 16,50 | 15,91 | 16,46 | 1,70% | 27.423,00 |
| 23.03.2026 | 15,28 | 16,50 | 15,19 | 16,18 | 4,49% | 915,00 |
| 20.03.2026 | 15,60 | 16,12 | 15,33 | 15,49 | -0,80% | 29.613,00 |
| 19.03.2026 | 15,90 | 15,97 | 15,33 | 15,61 | -1,95% | 25.009,00 |
| 18.03.2026 | 16,17 | 16,57 | 15,91 | 15,92 | -0,69% | - |
| 17.03.2026 | 15,57 | 16,17 | 15,56 | 16,03 | 2,26% | - |
| 16.03.2026 | 15,82 | 15,93 | 15,63 | 15,68 | -0,25% | 15,00 |
| 13.03.2026 | 15,72 | 16,05 | 15,45 | 15,72 | -0,47% | 1.482,00 |
| 12.03.2026 | 16,33 | 16,40 | 15,61 | 15,79 | -4,39% | 512,00 |
| 11.03.2026 | 16,12 | 16,87 | 16,04 | 16,52 | 2,61% | 35.208,00 |
| 10.03.2026 | 15,65 | 16,29 | 15,64 | 16,10 | 3,17% | 4.500,00 |
| 09.03.2026 | 15,28 | 15,68 | 14,98 | 15,60 | -0,70% | 563,00 |
| 06.03.2026 | 16,20 | 16,24 | 15,31 | 15,71 | -2,03% | 1.308,00 |
| 05.03.2026 | 16,73 | 16,81 | 15,89 | 16,04 | -4,78% | 8.250,00 |
| 04.03.2026 | 17,14 | 17,22 | 16,19 | 16,84 | -2,57% | 34.423,00 |
| 03.03.2026 | 17,84 | 17,84 | 16,94 | 17,29 | -4,26% | 1.404,00 |
| 02.03.2026 | 18,11 | 18,17 | 17,49 | 18,06 | -1,87% | 494,00 |
| 27.02.2026 | 19,65 | 19,89 | 18,36 | 18,40 | -6,39% | 772,00 |
| 26.02.2026 | 19,72 | 19,89 | 19,44 | 19,66 | -0,43% | 315,00 |
| 25.02.2026 | 18,82 | 19,77 | 18,82 | 19,74 | 4,94% | 38,00 |
| 24.02.2026 | 19,22 | 19,22 | 18,65 | 18,81 | -1,93% | 464,00 |
| 23.02.2026 | 19,42 | 19,67 | 19,11 | 19,18 | -1,64% | 75,00 |
| 20.02.2026 | 19,02 | 19,69 | 19,00 | 19,50 | 2,90% | 8.564,00 |
| 19.02.2026 | 19,25 | 19,75 | 18,90 | 18,95 | -1,46% | 982,00 |
| 18.02.2026 | 19,03 | 19,79 | 18,72 | 19,23 | 0,42% | 5.999,00 |
| 17.02.2026 | 17,74 | 19,56 | 17,67 | 19,15 | 7,46% | 6.650,00 |
| 16.02.2026 | 17,77 | 18,16 | 17,67 | 17,82 | 0,37% | 933,00 |
| 13.02.2026 | 17,98 | 18,31 | 17,67 | 17,76 | -1,50% | 1.598,00 |
| 12.02.2026 | 18,46 | 18,89 | 17,99 | 18,03 | -2,06% | 336,00 |
| 11.02.2026 | 19,00 | 19,01 | 18,26 | 18,41 | -3,16% | - |
| 10.02.2026 | 19,04 | 19,70 | 18,97 | 19,01 | -0,31% | - |
| 09.02.2026 | 19,01 | 19,17 | 18,69 | 19,07 | 0,63% | 24.000,00 |
| 06.02.2026 | 18,59 | 19,13 | 18,26 | 18,95 | 1,99% | 14,00 |
| 05.02.2026 | 19,06 | 19,21 | 18,31 | 18,58 | -2,19% | 54,00 |
| 04.02.2026 | 17,95 | 19,36 | 17,95 | 18,99 | 6,51% | 4.419,00 |
| 03.02.2026 | 18,00 | 18,21 | 17,76 | 17,83 | -0,64% | 1.980,00 |
| 02.02.2026 | 17,51 | 18,00 | 17,47 | 17,95 | 1,96% | 1.600,00 |
| 30.01.2026 | 17,18 | 17,80 | 17,14 | 17,60 | 2,21% | - |
| 29.01.2026 | 16,98 | 17,69 | 16,89 | 17,22 | 1,71% | 1.064,00 |
| 28.01.2026 | 17,12 | 17,20 | 16,84 | 16,93 | -0,24% | 150,00 |
| 27.01.2026 | 17,16 | 17,18 | 16,66 | 16,97 | -0,88% | 4,00 |
| 26.01.2026 | 16,95 | 17,18 | 16,94 | 17,12 | 0,94% | 6.530,00 |
| 23.01.2026 | 17,46 | 17,48 | 16,91 | 16,96 | -3,00% | 1.764,00 |
| 22.01.2026 | 17,35 | 17,56 | 17,27 | 17,49 | 0,84% | - |
| 21.01.2026 | 17,03 | 17,42 | 16,85 | 17,34 | 2,36% | 14,00 |
| 20.01.2026 | 17,02 | 17,32 | 16,88 | 16,94 | -0,67% | 300,00 |
| 19.01.2026 | 16,96 | 17,12 | 16,58 | 17,06 | -0,99% | 39.879,00 |
| 16.01.2026 | 17,80 | 17,83 | 17,19 | 17,23 | -3,26% | 2.645,00 |
| 15.01.2026 | 18,21 | 18,23 | 17,76 | 17,81 | -1,60% | 2.350,00 |
| 14.01.2026 | 18,11 | 18,20 | 17,96 | 18,10 | -0,06% | 878,00 |
| 13.01.2026 | 18,22 | 18,41 | 18,04 | 18,11 | -0,47% | - |
| 12.01.2026 | 18,13 | 18,37 | 17,86 | 18,19 | 0,22% | 1.595,00 |
| 09.01.2026 | 18,01 | 18,24 | 17,98 | 18,15 | 0,81% | - |
| 08.01.2026 | 17,67 | 18,08 | 17,58 | 18,01 | 1,64% | 1.711,00 |
| 07.01.2026 | 17,86 | 17,95 | 17,65 | 17,72 | -0,59% | 441,00 |
| 06.01.2026 | 18,02 | 18,12 | 17,78 | 17,82 | -0,83% | 56,00 |
| 05.01.2026 | 18,00 | 18,25 | 17,94 | 17,97 | 0,03% | 808,00 |
| 02.01.2026 | 17,85 | 18,28 | 17,82 | 17,97 | 0,70% | 780,00 |
| 30.12.2025 | 17,48 | 18,07 | 17,34 | 17,84 | 2,26% | 174,00 |
| 29.12.2025 | 17,48 | 17,60 | 17,30 | 17,45 | 0,29% | - |
| 23.12.2025 | 17,47 | 17,53 | 17,37 | 17,40 | -0,43% | 609,00 |
| 22.12.2025 | 17,45 | 17,55 | 17,34 | 17,47 | 0,11% | 2.013,00 |
| 19.12.2025 | 17,33 | 17,48 | 17,27 | 17,45 | 0,75% | 1.770,00 |
| 18.12.2025 | 17,16 | 17,51 | 17,07 | 17,32 | 1,11% | 820,00 |
| 17.12.2025 | 17,09 | 17,35 | 17,02 | 17,13 | 0,38% | 2.280,00 |
| 16.12.2025 | 16,85 | 17,25 | 16,79 | 17,07 | 1,01% | 870,00 |
| 15.12.2025 | 16,71 | 16,97 | 16,68 | 16,90 | 1,17% | 15,00 |
| 12.12.2025 | 16,83 | 16,98 | 16,63 | 16,70 | -0,54% | - |
| 11.12.2025 | 16,52 | 16,81 | 16,49 | 16,79 | 0,96% | 14.500,00 |
| 10.12.2025 | 16,55 | 16,68 | 16,41 | 16,63 | 0,48% | 120,00 |
| 09.12.2025 | 16,48 | 16,80 | 16,48 | 16,55 | 0,36% | 713,00 |
| 08.12.2025 | 16,23 | 16,71 | 16,23 | 16,49 | 1,48% | 130,00 |
| 05.12.2025 | 16,51 | 16,61 | 16,25 | 16,25 | -1,90% | 1.022,00 |