11,980€
2,39%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 15,29 | 15,42 | 14,92 | 15,13 | -1,11% | 6.250,00 |
| 03.10.2024 | 15,69 | 15,73 | 15,05 | 15,30 | -2,80% | - |
| 02.10.2024 | 15,60 | 16,00 | 15,48 | 15,74 | 1,16% | 12.650,00 |
| 01.10.2024 | 16,11 | 16,13 | 15,56 | 15,56 | -3,47% | - |
| 30.09.2024 | 16,33 | 16,40 | 15,98 | 16,12 | -1,16% | - |
| 27.09.2024 | 16,07 | 16,42 | 15,98 | 16,31 | 1,43% | 2.400,00 |
| 26.09.2024 | 16,00 | 16,15 | 15,86 | 16,08 | 1,01% | - |
| 25.09.2024 | 16,26 | 16,42 | 15,87 | 15,92 | -2,45% | - |
| 24.09.2024 | 16,63 | 16,68 | 16,24 | 16,32 | -1,69% | 3.200,00 |
| 23.09.2024 | 16,27 | 16,71 | 16,04 | 16,60 | 2,22% | - |
| 20.09.2024 | 16,58 | 16,59 | 15,98 | 16,24 | -2,40% | - |
| 19.09.2024 | 16,65 | 16,91 | 16,54 | 16,64 | 0,24% | 6.800,00 |
| 18.09.2024 | 16,33 | 16,69 | 16,22 | 16,60 | 1,72% | - |
| 17.09.2024 | 16,38 | 16,53 | 16,24 | 16,32 | -0,37% | 6.300,00 |
| 16.09.2024 | 16,25 | 16,49 | 16,16 | 16,38 | 0,86% | 1.220,00 |
| 13.09.2024 | 16,19 | 16,40 | 16,17 | 16,24 | 0,25% | - |
| 12.09.2024 | 15,92 | 16,22 | 15,66 | 16,20 | 1,89% | - |
| 11.09.2024 | 15,63 | 15,95 | 15,63 | 15,90 | 1,53% | 5.450,00 |
| 10.09.2024 | 16,09 | 16,12 | 15,40 | 15,66 | -2,91% | 600,00 |
| 09.09.2024 | 16,03 | 16,18 | 15,85 | 16,13 | 0,88% | 10.528,00 |
| 06.09.2024 | 16,01 | 16,12 | 15,72 | 15,99 | -0,31% | 15.986,00 |
| 05.09.2024 | 16,37 | 16,45 | 15,97 | 16,04 | -2,31% | 270,00 |
| 04.09.2024 | 16,09 | 16,49 | 16,00 | 16,42 | 1,92% | 1.100,00 |
| 03.09.2024 | 16,59 | 16,64 | 16,11 | 16,11 | -2,89% | 3.962,00 |
| 02.09.2024 | 16,96 | 17,14 | 16,59 | 16,59 | -2,35% | - |
| 30.08.2024 | 17,01 | 17,12 | 16,89 | 16,99 | 0,77% | 6.911,00 |
| 29.08.2024 | 16,86 | 17,30 | 16,67 | 16,86 | 0,06% | - |
| 28.08.2024 | 16,75 | 17,15 | 16,75 | 16,85 | 0,66% | - |
| 27.08.2024 | 16,65 | 16,96 | 16,63 | 16,74 | 0,60% | - |
| 26.08.2024 | 17,19 | 17,59 | 16,64 | 16,64 | -3,37% | 2.060,00 |
| 23.08.2024 | 16,79 | 17,23 | 16,72 | 17,22 | 2,68% | - |
| 22.08.2024 | 16,56 | 16,85 | 16,50 | 16,77 | 1,39% | 13.948,00 |
| 21.08.2024 | 16,51 | 16,58 | 16,26 | 16,54 | 0,24% | 7.296,00 |
| 20.08.2024 | 16,57 | 16,78 | 16,47 | 16,50 | -0,30% | - |
| 19.08.2024 | 16,29 | 16,68 | 16,19 | 16,55 | 1,47% | 5.954,00 |
| 16.08.2024 | 16,08 | 16,47 | 15,79 | 16,31 | 1,30% | 1.200,00 |
| 15.08.2024 | 16,05 | 16,18 | 15,55 | 16,10 | 0,19% | 22.500,00 |
| 14.08.2024 | 17,92 | 17,98 | 15,70 | 16,07 | -10,27% | 3.620,00 |
| 13.08.2024 | 18,13 | 18,37 | 17,47 | 17,91 | -0,17% | 12.468,00 |
| 12.08.2024 | 17,95 | 18,18 | 17,13 | 17,94 | 0,17% | - |
| 09.08.2024 | 17,42 | 18,03 | 17,39 | 17,91 | 2,69% | 6.418,00 |
| 08.08.2024 | 17,41 | 17,57 | 17,15 | 17,44 | 0,52% | - |
| 07.08.2024 | 17,22 | 17,71 | 16,98 | 17,35 | 1,28% | 390,00 |
| 06.08.2024 | 17,37 | 17,39 | 16,84 | 17,13 | -0,70% | 40,00 |