17,585€
1,05%
Echtzeit-Aktienkurs MEDIOBCA EO 0,50
Bid:
Ask:
Aktienkurse zur MEDIOBCA EO 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,36 | 17,66 | 17,09 | 17,60 | 1,15% | 7,00 |
| 30.09.2025 | 18,51 | 18,57 | 17,23 | 17,40 | -5,96% | - |
| 29.09.2025 | 19,15 | 19,29 | 18,41 | 18,51 | -3,37% | 3,00 |
| 26.09.2025 | 19,00 | 19,27 | 18,92 | 19,15 | 0,96% | - |
| 25.09.2025 | 19,26 | 19,39 | 18,92 | 18,97 | -1,52% | 18,00 |
| 24.09.2025 | 19,53 | 19,60 | 19,07 | 19,26 | -1,41% | 18,00 |
| 23.09.2025 | 20,84 | 20,87 | 19,53 | 19,54 | -6,40% | 22,00 |
| 22.09.2025 | 20,93 | 21,00 | 20,56 | 20,87 | -0,19% | 2,00 |
| 19.09.2025 | 21,29 | 21,32 | 20,86 | 20,91 | -1,74% | - |
| 18.09.2025 | 21,28 | 21,85 | 21,19 | 21,28 | 0,00% | 21,00 |
| 17.09.2025 | 21,57 | 21,70 | 20,91 | 21,28 | -1,32% | - |
| 16.09.2025 | 22,01 | 22,12 | 21,45 | 21,57 | 0,65% | 3,00 |
| 15.09.2025 | 21,95 | 22,35 | 21,43 | 21,43 | -2,19% | 500,00 |
| 12.09.2025 | 21,34 | 22,10 | 21,24 | 21,91 | 3,30% | 1,00 |
| 11.09.2025 | 20,84 | 21,62 | 20,71 | 21,21 | 1,70% | 9,00 |
| 10.09.2025 | 20,69 | 21,15 | 20,58 | 20,85 | 1,53% | 4,00 |
| 09.09.2025 | 19,47 | 20,61 | 19,44 | 20,54 | 5,47% | 3,00 |
| 08.09.2025 | 19,43 | 19,58 | 19,26 | 19,47 | 0,26% | 4,00 |
| 05.09.2025 | 19,39 | 19,52 | 19,04 | 19,42 | 0,21% | - |
| 04.09.2025 | 20,06 | 20,10 | 19,10 | 19,38 | -3,06% | 1,00 |
| 03.09.2025 | 20,24 | 20,40 | 19,69 | 19,99 | -1,22% | 1,00 |
| 02.09.2025 | 20,71 | 21,60 | 20,10 | 20,24 | -2,27% | 22.802,00 |
| 01.09.2025 | 20,72 | 21,14 | 20,56 | 20,71 | -0,10% | 282,00 |
| 29.08.2025 | 20,80 | 20,80 | 20,51 | 20,73 | -0,36% | 40,00 |
| 28.08.2025 | 20,73 | 21,00 | 20,61 | 20,81 | 0,36% | 2,00 |
| 27.08.2025 | 21,11 | 21,11 | 20,41 | 20,73 | -1,75% | 2,00 |
| 26.08.2025 | 21,52 | 21,52 | 20,99 | 21,10 | -1,95% | - |
| 25.08.2025 | 21,50 | 21,97 | 21,43 | 21,52 | 0,12% | 2,00 |
| 22.08.2025 | 20,97 | 21,59 | 20,91 | 21,50 | 2,50% | 4,00 |
| 21.08.2025 | 21,29 | 21,45 | 20,90 | 20,97 | -1,55% | - |
| 20.08.2025 | 21,39 | 21,49 | 21,25 | 21,30 | -0,44% | 7,00 |
| 19.08.2025 | 21,19 | 21,65 | 21,17 | 21,40 | 0,97% | 24,00 |
| 18.08.2025 | 21,39 | 21,42 | 21,03 | 21,19 | -0,87% | 6,00 |
| 15.08.2025 | 21,37 | 21,43 | 21,19 | 21,38 | 0,09% | 162,00 |
| 14.08.2025 | 21,20 | 21,44 | 21,12 | 21,36 | 0,64% | 1,00 |
| 13.08.2025 | 21,01 | 21,25 | 20,94 | 21,22 | 1,00% | 204,00 |
| 12.08.2025 | 21,05 | 21,20 | 20,84 | 21,01 | -0,19% | 1.053,00 |
| 11.08.2025 | 21,13 | 21,18 | 20,93 | 21,05 | -0,45% | 3,00 |
| 08.08.2025 | 20,92 | 21,19 | 20,88 | 21,15 | 1,08% | 1,00 |
| 07.08.2025 | 20,66 | 20,97 | 20,52 | 20,92 | 1,28% | 14,00 |
| 06.08.2025 | 19,89 | 20,74 | 19,89 | 20,66 | 3,99% | 16,00 |
| 05.08.2025 | 19,72 | 20,04 | 19,68 | 19,86 | 0,76% | 8,00 |
| 04.08.2025 | 18,89 | 19,73 | 18,89 | 19,71 | 4,34% | 3,00 |
| 01.08.2025 | 19,31 | 19,31 | 18,70 | 18,89 | -2,15% | 2,00 |
| 31.07.2025 | 19,45 | 19,55 | 19,21 | 19,31 | -0,58% | - |
| 30.07.2025 | 18,99 | 19,94 | 18,96 | 19,42 | 2,32% | 1,00 |
| 29.07.2025 | 18,73 | 19,09 | 18,67 | 18,98 | 1,33% | - |
| 28.07.2025 | 18,88 | 19,08 | 18,62 | 18,73 | -0,85% | 1,00 |
| 25.07.2025 | 18,70 | 18,89 | 18,56 | 18,89 | 1,00% | 37,00 |
| 24.07.2025 | 19,11 | 19,13 | 18,49 | 18,70 | -2,13% | 1,00 |
| 23.07.2025 | 18,65 | 19,12 | 18,64 | 19,11 | 2,88% | - |
| 22.07.2025 | 18,57 | 18,68 | 18,44 | 18,58 | 0,04% | - |
| 21.07.2025 | 18,36 | 18,64 | 18,29 | 18,57 | 1,14% | - |
| 18.07.2025 | 18,27 | 18,45 | 18,27 | 18,36 | 0,70% | - |
| 17.07.2025 | 18,40 | 18,51 | 18,13 | 18,23 | -0,92% | - |
| 16.07.2025 | 18,18 | 18,48 | 18,07 | 18,40 | 1,24% | 28,00 |
| 15.07.2025 | 18,28 | 18,45 | 18,14 | 18,18 | -0,59% | 77,00 |
| 14.07.2025 | 18,28 | 18,39 | 18,02 | 18,28 | -0,80% | 2,00 |
| 11.07.2025 | 18,58 | 18,58 | 18,08 | 18,43 | -0,77% | 1,00 |
| 10.07.2025 | 18,95 | 18,96 | 18,48 | 18,57 | -2,11% | - |
| 09.07.2025 | 18,75 | 18,98 | 18,65 | 18,97 | 1,15% | 1,00 |
| 08.07.2025 | 18,59 | 18,77 | 18,52 | 18,76 | 0,93% | - |
| 07.07.2025 | 18,58 | 18,70 | 18,52 | 18,59 | 0,16% | 1,00 |
| 04.07.2025 | 18,56 | 18,65 | 18,28 | 18,56 | -0,07% | 2,00 |
| 03.07.2025 | 18,45 | 18,91 | 18,40 | 18,57 | 0,66% | 2.000,00 |
| 02.07.2025 | 19,01 | 19,12 | 18,41 | 18,45 | -2,98% | 1.010,00 |
| 01.07.2025 | 18,95 | 19,25 | 18,25 | 19,01 | -0,91% | - |
| 30.06.2025 | 19,61 | 19,75 | 19,13 | 19,19 | -2,07% | - |
| 27.06.2025 | 19,67 | 19,96 | 19,43 | 19,59 | -0,33% | - |
| 26.06.2025 | 19,83 | 20,04 | 19,50 | 19,66 | -0,86% | - |
| 25.06.2025 | 20,00 | 20,08 | 19,76 | 19,83 | -0,87% | - |
| 24.06.2025 | 19,35 | 20,13 | 19,35 | 20,00 | 3,91% | 9,00 |
| 23.06.2025 | 19,16 | 19,34 | 18,94 | 19,25 | 0,23% | - |
| 20.06.2025 | 19,03 | 19,44 | 19,02 | 19,21 | 0,87% | - |
| 19.06.2025 | 19,29 | 19,30 | 18,92 | 19,04 | -1,42% | 6,00 |
| 18.06.2025 | 19,29 | 19,42 | 19,18 | 19,32 | 1,44% | - |
| 17.06.2025 | 19,35 | 19,36 | 19,00 | 19,04 | -1,78% | 380,00 |
| 16.06.2025 | 19,11 | 19,63 | 19,00 | 19,39 | 1,44% | - |
| 13.06.2025 | 19,35 | 19,35 | 19,02 | 19,11 | -2,14% | - |
| 12.06.2025 | 19,54 | 19,65 | 19,27 | 19,53 | -0,20% | - |
| 11.06.2025 | 19,67 | 19,71 | 19,48 | 19,57 | -0,53% | 88,00 |
| 10.06.2025 | 19,82 | 19,92 | 19,47 | 19,67 | -0,83% | - |
| 09.06.2025 | 19,98 | 20,03 | 19,81 | 19,84 | -0,70% | - |
| 06.06.2025 | 19,86 | 20,09 | 19,86 | 19,98 | 0,57% | - |
| 05.06.2025 | 19,56 | 19,99 | 19,53 | 19,87 | 1,70% | - |
| 04.06.2025 | 20,15 | 20,23 | 19,42 | 19,53 | -2,99% | - |
| 03.06.2025 | 20,81 | 20,81 | 19,92 | 20,14 | -3,29% | - |
| 02.06.2025 | 20,97 | 21,16 | 20,68 | 20,82 | -0,74% | - |
| 30.05.2025 | 20,90 | 21,17 | 20,80 | 20,98 | 0,38% | - |
| 29.05.2025 | 20,87 | 21,18 | 20,81 | 20,90 | 0,17% | - |
| 28.05.2025 | 20,61 | 21,02 | 20,50 | 20,86 | 1,26% | - |
| 27.05.2025 | 20,53 | 20,63 | 20,28 | 20,60 | 0,27% | 2,00 |
| 26.05.2025 | 20,16 | 20,71 | 20,16 | 20,55 | 2,19% | - |
| 23.05.2025 | 20,49 | 20,74 | 19,79 | 20,11 | -2,09% | - |
| 22.05.2025 | 20,41 | 20,62 | 20,21 | 20,54 | 0,37% | - |
| 21.05.2025 | 20,26 | 20,60 | 20,15 | 20,46 | 0,71% | - |
| 20.05.2025 | 20,38 | 20,44 | 20,06 | 20,32 | -0,54% | - |
| 19.05.2025 | 20,42 | 20,55 | 20,23 | 20,43 | -3,06% | - |
| 16.05.2025 | 21,14 | 21,19 | 20,84 | 21,07 | -0,43% | - |
| 15.05.2025 | 21,26 | 21,26 | 20,89 | 21,16 | -0,54% | - |