14,080€
-2,63%
Echtzeit-Aktienkurs MEDIOS AG O.N.
Bid:
Ask:
Aktienkurse zur MEDIOS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 12,37 | 12,42 | 12,30 | 12,40 | 0,24% | - |
| 26.06.2025 | 12,25 | 12,45 | 12,25 | 12,37 | 1,31% | - |
| 25.06.2025 | 12,36 | 12,47 | 12,05 | 12,21 | -1,13% | - |
| 24.06.2025 | 12,06 | 12,45 | 12,03 | 12,35 | 2,83% | - |
| 23.06.2025 | 12,13 | 12,26 | 11,72 | 12,01 | -1,07% | 9.720,00 |
| 20.06.2025 | 12,31 | 12,51 | 11,98 | 12,14 | -1,30% | - |
| 19.06.2025 | 12,17 | 12,38 | 11,58 | 12,30 | 0,90% | 17.340,00 |
| 18.06.2025 | 11,47 | 12,63 | 11,18 | 12,19 | 6,09% | 4.240,00 |
| 17.06.2025 | 11,37 | 11,58 | 11,15 | 11,49 | 0,70% | 6.380,00 |
| 16.06.2025 | 11,41 | 11,58 | 11,26 | 11,41 | 0,18% | 7.770,00 |
| 13.06.2025 | 11,71 | 11,76 | 11,33 | 11,39 | -3,47% | 4.350,00 |
| 12.06.2025 | 11,95 | 11,99 | 11,67 | 11,80 | -2,16% | 7.910,00 |
| 11.06.2025 | 12,07 | 12,12 | 11,95 | 12,06 | 0,00% | 21.460,00 |
| 10.06.2025 | 12,08 | 12,18 | 11,91 | 12,06 | -0,08% | 9.631,00 |
| 09.06.2025 | 12,19 | 12,26 | 12,05 | 12,07 | -1,07% | - |
| 06.06.2025 | 11,93 | 12,25 | 11,90 | 12,20 | 2,35% | - |
| 05.06.2025 | 11,95 | 12,03 | 11,75 | 11,92 | -0,42% | 12.688,00 |
| 04.06.2025 | 12,12 | 12,25 | 11,85 | 11,97 | -1,07% | 6.010,00 |
| 03.06.2025 | 11,82 | 12,11 | 11,62 | 12,10 | 2,20% | - |
| 02.06.2025 | 11,71 | 11,90 | 11,50 | 11,84 | 1,11% | - |
| 30.05.2025 | 11,97 | 11,98 | 11,66 | 11,71 | -2,25% | 4.800,00 |
| 29.05.2025 | 12,19 | 12,26 | 11,92 | 11,98 | -1,07% | 7.800,00 |
| 28.05.2025 | 12,04 | 12,29 | 11,95 | 12,11 | 0,41% | 2.000,00 |
| 27.05.2025 | 12,17 | 12,32 | 12,03 | 12,06 | -1,07% | 7.970,00 |
| 26.05.2025 | 12,13 | 12,31 | 12,00 | 12,19 | 1,84% | 430,00 |
| 23.05.2025 | 11,98 | 12,21 | 11,79 | 11,97 | -0,25% | 7.420,00 |
| 22.05.2025 | 11,89 | 12,12 | 11,78 | 12,00 | 1,10% | 7.020,00 |
| 21.05.2025 | 12,11 | 12,25 | 11,87 | 11,87 | -2,30% | 26.900,00 |
| 20.05.2025 | 11,87 | 12,16 | 11,87 | 12,15 | 2,02% | - |
| 19.05.2025 | 11,81 | 11,99 | 11,74 | 11,91 | 0,59% | - |
| 16.05.2025 | 11,82 | 11,95 | 11,70 | 11,84 | -0,08% | 33.600,00 |
| 15.05.2025 | 11,62 | 11,88 | 11,34 | 11,85 | 0,85% | 1.800,00 |
| 14.05.2025 | 11,78 | 12,09 | 11,57 | 11,75 | 0,09% | 8.095,00 |
| 13.05.2025 | 12,66 | 12,96 | 11,13 | 11,74 | -3,93% | 2.160,00 |
| 12.05.2025 | 12,53 | 12,69 | 11,98 | 12,22 | -1,85% | 26.098,00 |
| 09.05.2025 | 12,29 | 12,51 | 12,17 | 12,45 | 1,38% | 16.440,00 |
| 08.05.2025 | 12,31 | 12,40 | 12,03 | 12,28 | 0,24% | - |
| 07.05.2025 | 12,27 | 12,52 | 12,11 | 12,25 | 0,08% | 2.500,00 |
| 06.05.2025 | 12,29 | 12,32 | 11,95 | 12,24 | -0,57% | - |
| 05.05.2025 | 11,97 | 12,33 | 11,87 | 12,31 | 2,41% | 5.250,00 |
| 02.05.2025 | 11,77 | 12,11 | 11,64 | 12,02 | 2,65% | 9.000,00 |
| 30.04.2025 | 11,58 | 11,73 | 11,53 | 11,71 | 1,74% | 4.000,00 |
| 29.04.2025 | 11,52 | 11,60 | 11,22 | 11,51 | -1,03% | 10.250,00 |
| 28.04.2025 | 11,91 | 12,13 | 11,37 | 11,63 | -2,60% | 35.720,00 |
| 25.04.2025 | 11,86 | 11,98 | 11,68 | 11,94 | 0,67% | 15.400,00 |
| 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 |