12,260€
-1,45%
Echtzeit-Aktienkurs MEDIOS AG O.N.
Bid:
Ask:
Aktienkurse zur MEDIOS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 13,00 | 13,18 | 12,59 | 12,74 | -2,15% | 7.710,00 |
| 26.11.2024 | 13,62 | 13,66 | 12,86 | 13,02 | -4,34% | 4.900,00 |
| 25.11.2024 | 13,45 | 13,78 | 13,24 | 13,61 | 2,25% | 14.150,00 |
| 22.11.2024 | 13,08 | 13,54 | 13,00 | 13,31 | 1,60% | 9.210,00 |
| 21.11.2024 | 13,97 | 13,97 | 12,64 | 13,10 | -6,09% | 20.248,00 |
| 20.11.2024 | 13,83 | 14,12 | 13,76 | 13,95 | 1,09% | 21.137,00 |
| 19.11.2024 | 14,37 | 14,57 | 13,75 | 13,80 | -3,83% | 10.780,00 |
| 18.11.2024 | 14,40 | 14,56 | 14,27 | 14,35 | -0,21% | - |
| 15.11.2024 | 14,64 | 14,82 | 14,34 | 14,38 | -1,98% | - |
| 14.11.2024 | 15,02 | 15,12 | 14,46 | 14,67 | -2,20% | - |
| 13.11.2024 | 14,90 | 15,00 | 14,62 | 15,00 | 0,67% | 5.190,00 |
| 12.11.2024 | 15,49 | 16,31 | 14,52 | 14,90 | -4,18% | 18.036,00 |
| 11.11.2024 | 15,41 | 15,66 | 15,37 | 15,55 | 1,11% | - |
| 08.11.2024 | 15,57 | 15,62 | 15,34 | 15,38 | -1,41% | - |
| 07.11.2024 | 15,35 | 15,61 | 15,26 | 15,60 | 1,63% | - |
| 06.11.2024 | 15,59 | 15,95 | 15,30 | 15,35 | -1,60% | 30.080,00 |
| 05.11.2024 | 15,32 | 15,70 | 15,30 | 15,60 | 1,89% | - |
| 04.11.2024 | 15,05 | 15,45 | 15,02 | 15,31 | 0,99% | 1.696,00 |
| 01.11.2024 | 15,13 | 15,26 | 15,02 | 15,16 | 0,13% | - |
| 31.10.2024 | 15,12 | 15,26 | 15,01 | 15,14 | 0,07% | 1.240,00 |
| 30.10.2024 | 15,29 | 15,46 | 15,10 | 15,13 | -1,30% | - |
| 29.10.2024 | 15,20 | 15,70 | 15,11 | 15,33 | 0,92% | - |
| 28.10.2024 | 15,02 | 15,26 | 14,99 | 15,19 | 1,54% | - |
| 25.10.2024 | 14,64 | 15,13 | 14,62 | 14,96 | 1,91% | - |
| 24.10.2024 | 14,89 | 15,12 | 14,62 | 14,68 | -1,21% | - |
| 23.10.2024 | 15,17 | 15,19 | 14,80 | 14,86 | -1,91% | 2.800,00 |
| 22.10.2024 | 15,19 | 15,44 | 14,97 | 15,15 | -0,13% | - |
| 21.10.2024 | 15,21 | 15,40 | 15,11 | 15,17 | -0,33% | 5.400,00 |
| 18.10.2024 | 15,07 | 15,29 | 15,04 | 15,22 | 1,00% | 6.793,00 |
| 17.10.2024 | 15,24 | 15,52 | 15,04 | 15,07 | -1,18% | 3.395,00 |
| 16.10.2024 | 14,55 | 15,53 | 14,53 | 15,25 | 5,03% | - |
| 15.10.2024 | 14,75 | 14,77 | 14,38 | 14,52 | -1,49% | - |
| 14.10.2024 | 15,06 | 15,11 | 14,72 | 14,74 | -2,19% | - |
| 11.10.2024 | 15,02 | 15,09 | 14,72 | 15,07 | 2,10% | 606,00 |
| 10.10.2024 | 14,48 | 14,84 | 14,46 | 14,76 | 0,68% | - |
| 09.10.2024 | 14,71 | 14,79 | 14,51 | 14,66 | -0,48% | 600,00 |
| 08.10.2024 | 14,74 | 14,88 | 14,65 | 14,73 | -0,94% | 850,00 |
| 07.10.2024 | 15,12 | 15,13 | 14,77 | 14,87 | -1,72% | 10.890,00 |