14,640€
-1,08%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 14,85 | 15,05 | 14,34 | 14,48 | -2,36% | 9.460,00 |
| 13.11.2025 | 14,92 | 15,28 | 14,57 | 14,83 | 0,00% | 18.000,00 |
| 12.11.2025 | 12,85 | 15,16 | 12,85 | 14,83 | 15,50% | 11.926,00 |
| 11.11.2025 | 13,07 | 13,54 | 12,61 | 12,84 | 5,07% | 18.700,00 |
| 10.11.2025 | 12,34 | 12,52 | 12,05 | 12,22 | -0,49% | 31.670,00 |
| 07.11.2025 | 12,38 | 12,70 | 12,20 | 12,28 | -0,32% | 14.100,00 |
| 06.11.2025 | 12,30 | 12,51 | 12,18 | 12,32 | 0,08% | 29.395,00 |
| 05.11.2025 | 12,27 | 12,61 | 12,19 | 12,31 | 0,33% | 7.000,00 |
| 04.11.2025 | 12,48 | 12,48 | 12,25 | 12,27 | -2,77% | 5.100,00 |
| 03.11.2025 | 12,27 | 12,74 | 12,25 | 12,62 | 3,10% | 14.025,00 |
| 31.10.2025 | 12,17 | 12,46 | 12,17 | 12,24 | 0,99% | 13.400,00 |
| 30.10.2025 | 12,30 | 12,73 | 12,07 | 12,12 | -1,46% | 13.200,00 |
| 29.10.2025 | 12,39 | 12,51 | 12,25 | 12,30 | -0,65% | 30.862,00 |
| 28.10.2025 | 12,72 | 12,72 | 12,28 | 12,38 | -2,21% | 31.600,00 |
| 27.10.2025 | 12,93 | 13,14 | 12,66 | 12,66 | -0,94% | - |
| 24.10.2025 | 12,72 | 12,88 | 12,44 | 12,78 | 0,24% | 420,00 |
| 23.10.2025 | 12,78 | 12,94 | 12,73 | 12,75 | -0,47% | 1.160,00 |
| 22.10.2025 | 13,01 | 13,09 | 12,70 | 12,81 | -0,85% | - |
| 21.10.2025 | 12,99 | 13,12 | 12,78 | 12,92 | -0,46% | 16.000,00 |
| 20.10.2025 | 12,98 | 13,13 | 12,65 | 12,98 | 0,70% | 15.000,00 |
| 17.10.2025 | 13,28 | 13,37 | 12,77 | 12,89 | -2,57% | 23.100,00 |
| 16.10.2025 | 13,72 | 13,95 | 13,23 | 13,23 | -2,29% | 6.460,00 |
| 15.10.2025 | 13,82 | 13,92 | 13,54 | 13,54 | -1,60% | 15.300,00 |
| 14.10.2025 | 13,85 | 14,07 | 13,58 | 13,76 | 0,44% | 1.800,00 |
| 13.10.2025 | 13,47 | 13,86 | 13,38 | 13,70 | 1,78% | - |
| 10.10.2025 | 14,07 | 14,13 | 13,45 | 13,46 | -4,61% | - |
| 09.10.2025 | 14,40 | 14,42 | 14,07 | 14,11 | -3,88% | 2.750,00 |
| 08.10.2025 | 14,73 | 15,04 | 14,65 | 14,68 | -0,14% | - |
| 07.10.2025 | 14,56 | 14,95 | 14,43 | 14,70 | 1,38% | 5.031,00 |
| 06.10.2025 | 14,60 | 14,66 | 14,35 | 14,50 | 0,62% | 72,00 |
| 03.10.2025 | 14,40 | 14,55 | 14,15 | 14,41 | 1,05% | 4,00 |
| 02.10.2025 | 14,01 | 14,57 | 13,87 | 14,26 | 2,74% | 8.593,00 |
| 01.10.2025 | 13,45 | 16,33 | 13,38 | 13,88 | 3,81% | 4.950,00 |
| 30.09.2025 | 13,33 | 13,42 | 13,22 | 13,37 | 0,98% | 250,00 |
| 29.09.2025 | 13,49 | 13,51 | 13,21 | 13,24 | -0,75% | 650,00 |
| 26.09.2025 | 13,35 | 13,48 | 13,20 | 13,34 | -0,15% | 8.400,00 |
| 25.09.2025 | 13,30 | 13,51 | 13,05 | 13,36 | 1,06% | 7.395,00 |
| 24.09.2025 | 13,55 | 13,57 | 13,16 | 13,22 | -2,36% | 17.200,00 |
| 23.09.2025 | 13,60 | 13,89 | 13,50 | 13,54 | -1,60% | 360,00 |
| 22.09.2025 | 14,08 | 14,08 | 13,70 | 13,76 | -1,85% | 6.800,00 |
| 19.09.2025 | 14,58 | 14,62 | 13,70 | 14,02 | -3,44% | 16.475,00 |
| 18.09.2025 | 14,37 | 14,65 | 14,37 | 14,52 | 1,97% | - |
| 17.09.2025 | 14,50 | 14,52 | 14,11 | 14,24 | -1,39% | - |
| 16.09.2025 | 14,75 | 15,04 | 14,38 | 14,44 | -1,10% | 5.000,00 |
| 15.09.2025 | 14,58 | 14,92 | 14,58 | 14,60 | 1,25% | 2.250,00 |
| 12.09.2025 | 14,67 | 15,00 | 14,38 | 14,42 | -1,44% | 2.800,00 |
| 11.09.2025 | 14,64 | 14,76 | 14,39 | 14,63 | 0,21% | - |
| 10.09.2025 | 14,29 | 14,68 | 14,25 | 14,60 | 2,96% | 14.800,00 |
| 09.09.2025 | 14,71 | 14,75 | 14,13 | 14,18 | -3,14% | 2.800,00 |
| 08.09.2025 | 14,53 | 14,85 | 14,38 | 14,64 | 0,83% | 4.420,00 |
| 05.09.2025 | 14,92 | 15,02 | 14,38 | 14,52 | -2,55% | 14.192,00 |
| 04.09.2025 | 15,07 | 15,24 | 14,90 | 14,90 | -0,73% | 5.810,00 |
| 03.09.2025 | 15,28 | 15,36 | 14,98 | 15,01 | -1,64% | 1.140,00 |
| 02.09.2025 | 15,51 | 15,88 | 15,17 | 15,26 | -1,86% | 15.545,00 |
| 01.09.2025 | 15,35 | 16,06 | 15,28 | 15,55 | 2,57% | 4.071,00 |
| 29.08.2025 | 14,87 | 15,38 | 14,76 | 15,16 | 1,81% | 7.890,00 |
| 28.08.2025 | 14,83 | 15,16 | 14,72 | 14,89 | 0,40% | 5.446,00 |
| 27.08.2025 | 15,11 | 15,11 | 14,80 | 14,83 | -1,53% | 12.526,00 |
| 26.08.2025 | 14,89 | 15,29 | 14,60 | 15,06 | 0,47% | 650,00 |
| 25.08.2025 | 14,55 | 15,00 | 14,35 | 14,99 | 3,95% | 11.630,00 |
| 22.08.2025 | 14,22 | 14,51 | 14,09 | 14,42 | 1,12% | 2.800,00 |
| 21.08.2025 | 14,13 | 14,26 | 13,95 | 14,26 | 1,21% | - |
| 20.08.2025 | 14,17 | 14,22 | 13,96 | 14,09 | -0,70% | 5.863,00 |
| 19.08.2025 | 14,34 | 14,37 | 14,05 | 14,19 | -0,98% | 1.000,00 |
| 18.08.2025 | 14,15 | 14,40 | 14,01 | 14,33 | 1,34% | 6.797,00 |
| 15.08.2025 | 14,58 | 14,64 | 14,13 | 14,14 | -2,88% | - |
| 14.08.2025 | 13,52 | 14,72 | 13,50 | 14,56 | 7,53% | 10.510,00 |
| 13.08.2025 | 13,24 | 13,79 | 13,11 | 13,54 | 6,45% | 13.320,00 |
| 12.08.2025 | 13,06 | 13,09 | 12,48 | 12,72 | -2,53% | 1.900,00 |
| 11.08.2025 | 12,97 | 13,10 | 12,83 | 13,05 | 0,69% | - |
| 08.08.2025 | 12,94 | 13,12 | 12,92 | 12,96 | -0,61% | 1.224,00 |
| 07.08.2025 | 12,77 | 13,12 | 12,66 | 13,04 | 2,19% | 6.800,00 |
| 06.08.2025 | 13,11 | 13,15 | 12,63 | 12,76 | -2,22% | - |
| 05.08.2025 | 12,82 | 13,18 | 12,76 | 13,05 | 1,95% | - |
| 04.08.2025 | 12,75 | 13,01 | 12,63 | 12,80 | 1,27% | 5.687,00 |
| 01.08.2025 | 12,71 | 12,84 | 12,40 | 12,64 | -2,02% | - |
| 31.07.2025 | 12,71 | 12,95 | 12,67 | 12,90 | 1,74% | - |
| 30.07.2025 | 12,81 | 12,92 | 12,66 | 12,68 | -0,63% | - |
| 29.07.2025 | 12,61 | 13,17 | 12,59 | 12,76 | 1,59% | 11.819,00 |
| 28.07.2025 | 12,28 | 12,75 | 12,25 | 12,56 | 2,70% | 7.500,00 |
| 25.07.2025 | 12,26 | 12,32 | 12,08 | 12,23 | -0,33% | 5.500,00 |
| 24.07.2025 | 12,39 | 12,57 | 12,22 | 12,27 | -0,89% | - |
| 23.07.2025 | 12,41 | 12,44 | 12,25 | 12,38 | 0,49% | 2.015,00 |
| 22.07.2025 | 12,65 | 12,74 | 12,32 | 12,32 | -2,69% | - |
| 21.07.2025 | 12,68 | 12,76 | 12,55 | 12,66 | 0,08% | - |
| 18.07.2025 | 12,71 | 12,95 | 12,52 | 12,65 | -0,16% | - |
| 17.07.2025 | 12,61 | 12,74 | 12,49 | 12,67 | 0,40% | - |
| 16.07.2025 | 12,37 | 12,72 | 12,26 | 12,62 | 1,20% | 9.920,00 |
| 15.07.2025 | 12,48 | 12,49 | 12,26 | 12,47 | 0,32% | 7.000,00 |
| 14.07.2025 | 12,41 | 12,66 | 12,30 | 12,43 | -0,32% | - |
| 11.07.2025 | 12,80 | 12,81 | 12,24 | 12,47 | -2,73% | - |
| 10.07.2025 | 12,87 | 12,98 | 12,71 | 12,82 | -0,31% | - |
| 09.07.2025 | 12,93 | 13,15 | 12,74 | 12,86 | 0,16% | 7.540,00 |
| 08.07.2025 | 12,89 | 13,11 | 12,82 | 12,84 | 0,00% | 395,00 |
| 07.07.2025 | 12,71 | 13,06 | 12,58 | 12,84 | 1,02% | 51.000,00 |
| 04.07.2025 | 12,73 | 12,82 | 12,65 | 12,71 | -0,47% | 5.400,00 |
| 03.07.2025 | 12,46 | 12,78 | 12,40 | 12,77 | 2,65% | 2.500,00 |
| 02.07.2025 | 12,43 | 12,47 | 12,23 | 12,44 | 0,32% | 10.000,00 |
| 01.07.2025 | 12,50 | 12,56 | 12,20 | 12,40 | -0,80% | 3.750,00 |
| 30.06.2025 | 12,38 | 12,67 | 12,28 | 12,50 | 0,81% | 2.000,00 |