16,660€
1,22%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 16,65 | 16,91 | 16,54 | 16,66 | 0,36% | 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 |
| 05.08.2024 | 16,83 | 17,28 | 16,30 | 17,25 | -0,06% | 4.900,00 |
| 02.08.2024 | 17,74 | 18,06 | 17,08 | 17,26 | -3,03% | 10.468,00 |
| 01.08.2024 | 17,99 | 18,43 | 17,66 | 17,80 | -0,95% | 4.300,00 |
| 31.07.2024 | 18,07 | 18,35 | 17,90 | 17,97 | -0,17% | 2.900,00 |
| 30.07.2024 | 17,71 | 18,14 | 17,69 | 18,00 | 1,52% | 4.500,00 |
| 29.07.2024 | 17,53 | 17,90 | 17,50 | 17,73 | 1,26% | 5.658,00 |
| 26.07.2024 | 17,18 | 17,77 | 17,16 | 17,51 | 1,86% | 18.000,00 |
| 25.07.2024 | 17,30 | 17,58 | 16,67 | 17,19 | -0,69% | 7.380,00 |
| 24.07.2024 | 17,38 | 17,58 | 17,31 | 17,31 | -0,69% | - |
| 23.07.2024 | 17,90 | 17,94 | 17,35 | 17,43 | -2,57% | 7.220,00 |
| 22.07.2024 | 17,81 | 18,46 | 17,75 | 17,89 | 0,56% | 5.590,00 |
| 19.07.2024 | 17,78 | 17,96 | 17,72 | 17,79 | 0,23% | 7.120,00 |
| 18.07.2024 | 17,14 | 17,92 | 17,13 | 17,75 | 3,68% | 5.100,00 |
| 17.07.2024 | 17,23 | 17,25 | 17,00 | 17,12 | -0,81% | 9.810,00 |
| 16.07.2024 | 17,02 | 17,37 | 17,00 | 17,26 | 1,35% | - |
| 15.07.2024 | 17,10 | 17,16 | 16,72 | 17,03 | -0,35% | 5.425,00 |
| 12.07.2024 | 16,45 | 17,28 | 16,18 | 17,09 | 4,40% | 3.870,00 |
| 11.07.2024 | 15,62 | 16,60 | 15,57 | 16,37 | 5,14% | 6.215,00 |
| 10.07.2024 | 15,95 | 15,96 | 15,50 | 15,57 | -2,57% | 27.000,00 |
| 09.07.2024 | 15,99 | 16,03 | 15,83 | 15,98 | -0,06% | - |
| 08.07.2024 | 16,07 | 16,16 | 15,94 | 15,99 | -0,12% | 8.600,00 |
| 05.07.2024 | 16,01 | 16,35 | 15,81 | 16,01 | 0,06% | - |
| 04.07.2024 | 16,00 | 16,19 | 15,85 | 16,00 | 0,88% | - |
| 03.07.2024 | 16,08 | 16,12 | 15,85 | 15,86 | -1,37% | - |
| 02.07.2024 | 16,35 | 16,36 | 16,06 | 16,08 | -1,89% | - |
| 01.07.2024 | 16,13 | 16,39 | 15,97 | 16,39 | 2,18% | 9.400,00 |
| 28.06.2024 | 16,68 | 16,71 | 16,02 | 16,04 | -3,89% | 9.200,00 |
| 27.06.2024 | 16,79 | 16,80 | 16,58 | 16,69 | -0,60% | - |
| 26.06.2024 | 16,83 | 16,91 | 16,50 | 16,79 | 0,90% | - |
| 25.06.2024 | 16,66 | 16,66 | 16,38 | 16,64 | -0,54% | - |
| 24.06.2024 | 16,64 | 16,77 | 16,28 | 16,73 | 0,60% | 1.716,00 |
| 21.06.2024 | 16,89 | 16,89 | 16,54 | 16,63 | -1,60% | 15.300,00 |
| 20.06.2024 | 15,91 | 17,33 | 15,89 | 16,90 | 6,42% | 9.295,00 |
| 19.06.2024 | 16,09 | 16,15 | 15,72 | 15,88 | -1,24% | 21.600,00 |
| 18.06.2024 | 16,11 | 16,26 | 16,04 | 16,08 | -0,12% | - |
| 17.06.2024 | 15,77 | 16,11 | 15,57 | 16,10 | 2,68% | 3.445,00 |
| 14.06.2024 | 16,37 | 16,37 | 15,65 | 15,68 | -4,16% | 14.680,00 |
| 13.06.2024 | 16,36 | 16,46 | 16,18 | 16,36 | 0,00% | 3.161,00 |
| 12.06.2024 | 16,16 | 16,58 | 16,15 | 16,36 | 1,43% | 13.512,00 |
| 11.06.2024 | 16,25 | 16,26 | 16,03 | 16,13 | -0,68% | 4.770,00 |
| 10.06.2024 | 16,28 | 16,39 | 15,93 | 16,24 | -0,18% | 26.720,00 |
| 07.06.2024 | 15,98 | 16,70 | 15,94 | 16,27 | 1,75% | 3.000,00 |
| 06.06.2024 | 14,85 | 16,10 | 14,85 | 15,99 | 7,46% | 21.900,00 |
| 05.06.2024 | 14,46 | 14,93 | 14,40 | 14,88 | 3,26% | 20.460,00 |
| 04.06.2024 | 14,49 | 14,54 | 14,28 | 14,41 | -0,55% | - |
| 03.06.2024 | 14,38 | 14,60 | 14,36 | 14,49 | 0,91% | 8.800,00 |
| 31.05.2024 | 14,41 | 14,54 | 14,13 | 14,36 | 0,21% | - |
| 30.05.2024 | 14,26 | 14,50 | 14,14 | 14,33 | 0,14% | 1.872,00 |
| 29.05.2024 | 14,54 | 14,59 | 14,06 | 14,31 | -1,72% | 8.490,00 |
| 28.05.2024 | 14,61 | 14,77 | 14,42 | 14,56 | -0,21% | - |
| 27.05.2024 | 14,44 | 14,63 | 14,43 | 14,59 | 0,48% | - |
| 24.05.2024 | 14,24 | 14,54 | 14,22 | 14,52 | 1,97% | 4.100,00 |
| 23.05.2024 | 14,63 | 14,64 | 14,19 | 14,24 | -1,59% | 2.625,00 |
| 22.05.2024 | 14,14 | 14,50 | 13,97 | 14,47 | 2,41% | 7.928,00 |
| 21.05.2024 | 14,58 | 14,62 | 13,99 | 14,13 | -3,68% | 6.553,00 |
| 20.05.2024 | 14,42 | 14,69 | 14,07 | 14,67 | 1,95% | 37.053,00 |
| 17.05.2024 | 14,12 | 14,57 | 13,98 | 14,39 | 1,91% | 30.200,00 |
| 16.05.2024 | 14,17 | 14,28 | 13,96 | 14,12 | -0,35% | 17.748,00 |
| 15.05.2024 | 14,21 | 14,24 | 13,88 | 14,17 | -0,35% | 31.800,00 |
| 14.05.2024 | 13,91 | 14,31 | 13,77 | 14,22 | 2,60% | 57,00 |
| 13.05.2024 | 14,12 | 14,30 | 13,85 | 13,86 | -1,63% | 3.750,00 |
| 10.05.2024 | 14,57 | 14,61 | 13,90 | 14,09 | -2,69% | 12.600,00 |
| 09.05.2024 | 14,05 | 14,61 | 13,86 | 14,48 | 2,40% | 7.000,00 |
| 08.05.2024 | 14,39 | 14,44 | 13,90 | 14,14 | -1,74% | 1.250,00 |
| 07.05.2024 | 14,14 | 14,82 | 14,06 | 14,39 | 2,49% | 770,00 |
| 06.05.2024 | 14,05 | 14,18 | 13,99 | 14,04 | -0,14% | - |
| 03.05.2024 | 14,02 | 14,21 | 13,96 | 14,06 | 0,43% | 13.908,00 |