3,268€
10,76%
Echtzeit-Aktienkurs MEDIAN TECHNOLOGIE.EO-,05
Bid:
Ask:
Aktienkurse zur MEDIAN TECHNOLOGIE.EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,17% | - |
| 14.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,37% | - |
| 13.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -7,77% | - |
| 10.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,41% | - |
| 09.10.2025 | 3,15 | 3,20 | 3,15 | 3,20 | 1,27% | - |
| 08.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,10% | - |
| 07.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -10,50% | - |
| 06.10.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -0,56% | 100,00 |
| 03.10.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -0,28% | - |
| 02.10.2025 | 3,17 | 3,60 | 3,17 | 3,60 | 30,67% | 19.000,00 |
| 01.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 30.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,65% | - |
| 29.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 3,07% | - |
| 26.09.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,57% | - |
| 25.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -4,54% | - |
| 24.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -8,03% | - |
| 23.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,47% | - |
| 22.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,82% | 1.020,00 |
| 19.09.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 5,69% | - |
| 18.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,35% | - |
| 17.09.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -5,40% | - |
| 16.09.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,93% | - |
| 15.09.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,20% | - |
| 12.09.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -4,71% | - |
| 11.09.2025 | 3,54 | 3,66 | 3,39 | 3,45 | 4,15% | - |
| 10.09.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 10,33% | - |
| 05.09.2025 | 2,75 | 3,00 | 2,75 | 3,00 | 2,39% | 224,00 |
| 04.09.2025 | 2,78 | 2,93 | 2,78 | 2,93 | 26,02% | 23,00 |
| 03.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 02.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,11% | - |
| 01.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,40% | - |
| 29.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,46% | - |
| 28.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -3,63% | - |
| 27.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 26.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,98% | - |
| 25.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,25% | - |
| 22.08.2025 | 2,31 | 2,62 | 2,31 | 2,62 | 5,02% | 2.600,00 |
| 21.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,61% | - |
| 20.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 19.08.2025 | 2,62 | 2,64 | 2,47 | 2,47 | -7,32% | 15.242,00 |
| 18.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,33% | - |
| 15.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 16,63% | - |
| 14.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 13.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 13,20% | - |
| 12.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,24% | - |
| 11.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 6,43% | - |
| 08.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | - |
| 07.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 06.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 05.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 4,64% | - |
| 04.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -19,73% | - |
| 01.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,29% | - |
| 31.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,67% | - |
| 30.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,78% | - |
| 29.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 7,57% | - |
| 28.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -5,20% | - |
| 25.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 8,95% | - |
| 24.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,34% | - |
| 23.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -12,22% | - |
| 22.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,72% | - |
| 21.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,16% | - |
| 18.07.2025 | 2,06 | 2,09 | 2,06 | 2,09 | -4,79% | 2.893,00 |
| 17.07.2025 | 2,00 | 2,19 | 2,00 | 2,19 | 5,04% | 1.320,00 |
| 16.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -5,44% | - |
| 15.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -8,32% | - |
| 14.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -4,94% | - |
| 11.07.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 24,63% | 1.320,00 |
| 10.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,22% | - |
| 09.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,61% | - |
| 08.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -9,64% | - |
| 07.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,09% | - |
| 04.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 43,35% | - |
| 03.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,54% | - |
| 02.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,43% | - |
| 01.07.2025 | 1,49 | 1,73 | 1,49 | 1,73 | 9,07% | 666,00 |
| 30.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 23,87% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 26.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,86% | - |
| 25.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,02% | - |
| 24.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,69% | - |
| 23.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,47% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,11% | - |
| 19.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 18.06.2025 | 1,54 | 1,54 | 1,25 | 1,25 | -21,19% | 13.593,00 |
| 17.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -11,99% | - |
| 16.06.2025 | 1,96 | 1,96 | 1,80 | 1,80 | -9,81% | 444,00 |
| 13.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,82% | - |
| 12.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,73% | - |
| 11.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,53% | - |
| 10.06.2025 | 2,10 | 2,13 | 2,03 | 2,13 | 1,19% | 4.155,00 |
| 09.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,33% | 150,00 |
| 06.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,05% | - |
| 05.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 04.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | - |
| 03.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,17% | - |
| 02.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 30.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,56% | - |
| 29.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,50% | - |
| 28.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 27.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |