11,940€
1,70%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,86 | 11,98 | 11,68 | 11,94 | 0,67% | 4.600,00 |
| 24.04.2025 | 11,68 | 11,90 | 11,53 | 11,86 | 1,37% | 2.000,00 |
| 23.04.2025 | 11,50 | 11,86 | 11,31 | 11,70 | 2,72% | - |
| 22.04.2025 | 11,61 | 11,69 | 11,33 | 11,39 | -2,23% | - |
| 17.04.2025 | 11,68 | 11,84 | 11,16 | 11,65 | 0,43% | - |
| 16.04.2025 | 11,57 | 11,68 | 11,24 | 11,60 | -1,02% | - |
| 15.04.2025 | 11,56 | 11,86 | 11,48 | 11,72 | 1,38% | - |
| 14.04.2025 | 11,28 | 11,59 | 11,19 | 11,56 | 2,48% | 144,00 |
| 11.04.2025 | 10,66 | 11,30 | 10,57 | 11,28 | 6,11% | 3.100,00 |
| 10.04.2025 | 11,35 | 11,36 | 10,52 | 10,63 | -3,80% | 14.220,00 |
| 09.04.2025 | 10,67 | 11,22 | 10,27 | 11,05 | 2,60% | - |
| 08.04.2025 | 10,96 | 11,11 | 10,70 | 10,77 | -1,64% | 22.992,00 |
| 07.04.2025 | 10,80 | 11,35 | 10,19 | 10,95 | -1,26% | 12.105,00 |
| 04.04.2025 | 11,62 | 11,63 | 10,75 | 11,09 | -4,56% | 14.020,00 |
| 03.04.2025 | 11,90 | 12,01 | 11,40 | 11,62 | -4,13% | 24.140,00 |
| 02.04.2025 | 11,96 | 12,13 | 11,65 | 12,12 | 1,34% | 19.600,00 |
| 01.04.2025 | 12,08 | 12,44 | 11,93 | 11,96 | -1,16% | 13.440,00 |
| 31.03.2025 | 12,40 | 12,46 | 12,02 | 12,10 | -3,51% | - |
| 28.03.2025 | 12,42 | 12,64 | 12,40 | 12,54 | 0,72% | - |
| 27.03.2025 | 12,39 | 12,53 | 12,19 | 12,45 | 0,48% | 11.712,00 |
| 26.03.2025 | 13,13 | 13,16 | 12,31 | 12,39 | -5,20% | 8.570,00 |
| 25.03.2025 | 13,07 | 13,25 | 12,39 | 13,07 | 0,62% | 7.760,00 |
| 24.03.2025 | 12,72 | 12,99 | 12,55 | 12,99 | 2,53% | - |
| 21.03.2025 | 12,62 | 12,80 | 12,23 | 12,67 | 0,72% | - |
| 20.03.2025 | 12,75 | 12,80 | 12,31 | 12,58 | -1,33% | - |
| 19.03.2025 | 13,27 | 13,33 | 12,75 | 12,75 | -3,70% | 5.850,00 |
| 18.03.2025 | 12,79 | 13,35 | 12,79 | 13,24 | 3,52% | 9.460,00 |
| 17.03.2025 | 12,72 | 12,82 | 12,67 | 12,79 | 0,00% | 20.740,00 |
| 14.03.2025 | 12,46 | 12,95 | 12,31 | 12,79 | 3,31% | 17.332,00 |
| 13.03.2025 | 12,81 | 12,82 | 12,28 | 12,38 | -2,98% | 10.018,00 |
| 12.03.2025 | 12,70 | 12,90 | 12,37 | 12,76 | 1,19% | - |
| 11.03.2025 | 13,01 | 13,03 | 12,32 | 12,61 | -2,78% | 6.410,00 |
| 10.03.2025 | 13,37 | 13,48 | 12,90 | 12,97 | -3,14% | 8.530,00 |
| 07.03.2025 | 13,01 | 13,42 | 12,89 | 13,39 | 2,37% | - |
| 06.03.2025 | 13,43 | 13,92 | 12,71 | 13,08 | -2,53% | 17.012,00 |
| 05.03.2025 | 12,54 | 13,45 | 12,41 | 13,42 | 4,11% | 7.702,00 |
| 04.03.2025 | 12,35 | 12,98 | 12,02 | 12,89 | 7,51% | 6.800,00 |
| 03.03.2025 | 12,36 | 12,47 | 11,95 | 11,99 | -2,76% | 7.160,00 |
| 28.02.2025 | 12,47 | 12,58 | 12,25 | 12,33 | -1,52% | 9.236,00 |
| 27.02.2025 | 13,06 | 13,06 | 12,52 | 12,52 | -3,91% | 5.750,00 |
| 26.02.2025 | 13,11 | 13,18 | 12,92 | 13,03 | -0,38% | 18.400,00 |
| 25.02.2025 | 12,92 | 13,23 | 12,87 | 13,08 | 1,47% | 12.798,00 |
| 24.02.2025 | 12,83 | 13,08 | 12,65 | 12,89 | 1,34% | - |
| 21.02.2025 | 13,03 | 13,07 | 12,51 | 12,72 | -2,15% | 22.216,00 |
| 20.02.2025 | 13,42 | 13,54 | 12,97 | 13,00 | -2,91% | 13.341,00 |
| 19.02.2025 | 13,88 | 13,97 | 13,25 | 13,39 | -3,53% | 4.156,00 |
| 18.02.2025 | 13,56 | 14,23 | 13,53 | 13,88 | 1,68% | 7.630,00 |
| 17.02.2025 | 12,63 | 13,85 | 12,63 | 13,65 | 8,08% | 19.626,00 |
| 14.02.2025 | 12,62 | 12,82 | 12,24 | 12,63 | 0,08% | 13.680,00 |
| 13.02.2025 | 12,34 | 12,79 | 12,24 | 12,62 | 2,69% | 27.639,00 |
| 12.02.2025 | 12,45 | 12,58 | 12,18 | 12,29 | -0,97% | 24.986,00 |
| 11.02.2025 | 12,21 | 12,50 | 12,09 | 12,41 | 1,64% | 19.462,00 |
| 10.02.2025 | 12,23 | 12,34 | 12,19 | 12,21 | 0,33% | 14.790,00 |
| 07.02.2025 | 12,47 | 12,48 | 12,08 | 12,17 | -2,33% | 20.792,00 |
| 06.02.2025 | 12,11 | 12,55 | 11,96 | 12,46 | 3,06% | 29.710,00 |
| 05.02.2025 | 12,18 | 12,24 | 11,99 | 12,09 | -1,31% | - |
| 04.02.2025 | 12,23 | 12,37 | 12,07 | 12,25 | 0,25% | 4.590,00 |
| 03.02.2025 | 12,33 | 12,37 | 11,72 | 12,22 | -2,16% | 9.331,00 |
| 31.01.2025 | 12,49 | 12,64 | 12,34 | 12,49 | 0,97% | 18.220,00 |
| 30.01.2025 | 12,34 | 12,48 | 12,14 | 12,37 | 0,32% | - |
| 29.01.2025 | 12,56 | 12,62 | 12,31 | 12,33 | -1,52% | 12.366,00 |
| 28.01.2025 | 12,18 | 13,36 | 12,18 | 12,52 | 2,12% | 19.350,00 |
| 27.01.2025 | 12,03 | 12,33 | 11,94 | 12,26 | 1,32% | 30.900,00 |
| 24.01.2025 | 11,96 | 12,11 | 11,82 | 12,10 | 1,34% | 4.700,00 |
| 23.01.2025 | 12,10 | 12,10 | 11,85 | 11,94 | -1,16% | 15.425,00 |
| 22.01.2025 | 12,12 | 12,14 | 12,01 | 12,08 | -0,33% | 11.750,00 |
| 21.01.2025 | 12,14 | 12,17 | 12,04 | 12,12 | -0,49% | 8.716,00 |
| 20.01.2025 | 12,12 | 12,30 | 12,04 | 12,18 | 0,33% | 1.184,00 |
| 17.01.2025 | 12,18 | 12,26 | 12,10 | 12,14 | -0,33% | - |
| 16.01.2025 | 12,31 | 12,46 | 12,09 | 12,18 | -1,22% | 2.600,00 |
| 15.01.2025 | 12,31 | 12,40 | 12,13 | 12,33 | 0,33% | 7.900,00 |
| 14.01.2025 | 12,61 | 12,61 | 12,11 | 12,29 | -2,38% | 9.200,00 |
| 13.01.2025 | 12,91 | 12,95 | 12,51 | 12,59 | -2,63% | - |
| 10.01.2025 | 13,07 | 13,22 | 12,91 | 12,93 | -1,30% | 7.800,00 |
| 09.01.2025 | 13,33 | 13,37 | 12,84 | 13,10 | -1,73% | 1.430,00 |
| 08.01.2025 | 13,51 | 13,59 | 13,08 | 13,33 | -1,41% | 19.380,00 |
| 07.01.2025 | 13,56 | 13,74 | 13,50 | 13,52 | -0,29% | 17.200,00 |
| 06.01.2025 | 13,10 | 13,69 | 13,04 | 13,56 | 3,67% | 6.525,00 |
| 03.01.2025 | 13,44 | 13,56 | 13,07 | 13,08 | -2,10% | 10.970,00 |
| 02.01.2025 | 13,18 | 13,50 | 13,18 | 13,36 | 1,60% | 7.670,00 |
| 30.12.2024 | 12,54 | 13,54 | 12,54 | 13,15 | 2,73% | 2.770,00 |
| 27.12.2024 | 12,02 | 12,80 | 12,01 | 12,80 | 5,79% | 10.635,00 |
| 23.12.2024 | 11,81 | 12,12 | 11,61 | 12,10 | 2,80% | 15.560,00 |
| 20.12.2024 | 11,53 | 11,80 | 11,35 | 11,77 | 1,55% | 16.700,00 |
| 19.12.2024 | 11,58 | 11,62 | 11,34 | 11,59 | 0,35% | 22.641,00 |
| 18.12.2024 | 11,61 | 11,71 | 11,49 | 11,55 | -0,43% | 18.200,00 |
| 17.12.2024 | 12,05 | 12,05 | 11,53 | 11,60 | -3,09% | 4.590,00 |
| 16.12.2024 | 12,25 | 12,25 | 11,57 | 11,97 | 0,42% | 18.076,00 |
| 13.12.2024 | 11,62 | 12,48 | 11,62 | 11,92 | 2,05% | 9.598,00 |
| 12.12.2024 | 12,65 | 12,87 | 11,52 | 11,68 | -7,89% | 20.913,00 |
| 11.12.2024 | 12,99 | 12,99 | 12,62 | 12,68 | -2,01% | 19.019,00 |
| 10.12.2024 | 13,14 | 13,19 | 12,72 | 12,94 | -1,45% | 16.800,00 |
| 09.12.2024 | 13,26 | 13,30 | 12,85 | 13,13 | -0,61% | 26.307,00 |
| 06.12.2024 | 13,27 | 13,45 | 13,09 | 13,21 | -0,68% | - |
| 05.12.2024 | 13,12 | 13,36 | 13,04 | 13,30 | 1,06% | 4.470,00 |
| 04.12.2024 | 13,01 | 13,29 | 12,86 | 13,16 | 1,00% | 9.312,00 |
| 03.12.2024 | 12,93 | 13,18 | 12,90 | 13,03 | 0,70% | 16.522,00 |
| 02.12.2024 | 12,85 | 13,08 | 12,43 | 12,94 | 0,62% | 3.780,00 |
| 29.11.2024 | 13,03 | 13,04 | 12,51 | 12,86 | -0,92% | 4.138,00 |
| 28.11.2024 | 12,78 | 12,98 | 12,58 | 12,98 | 1,88% | 4.500,00 |