10,590€
0,67%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 10,65 | 10,66 | 10,64 | 10,65 | 0,38% | - |
| 10.09.2026 | 10,76 | 10,82 | 10,60 | 10,61 | -1,49% | 2.240,00 |
| 09.09.2026 | 10,85 | 10,86 | 10,66 | 10,77 | -0,55% | 18.840,00 |
| 08.09.2026 | 10,84 | 10,93 | 10,77 | 10,83 | -0,09% | - |
| 07.09.2026 | 10,86 | 10,94 | 10,72 | 10,84 | -0,18% | 7.575,00 |
| 04.09.2026 | 10,98 | 11,03 | 10,81 | 10,86 | -1,09% | 20.943,00 |
| 03.09.2026 | 11,07 | 11,15 | 10,89 | 10,98 | -0,36% | 20.250,00 |
| 02.09.2026 | 11,14 | 11,22 | 10,99 | 11,02 | -1,08% | 14.675,00 |
| 01.09.2026 | 11,17 | 11,29 | 10,96 | 11,14 | -0,36% | 2.375,00 |
| 31.08.2026 | 11,07 | 11,28 | 10,92 | 11,18 | 0,81% | 2.740,00 |
| 28.08.2026 | 11,18 | 11,26 | 11,06 | 11,09 | -0,45% | 15.400,00 |
| 27.08.2026 | 10,98 | 11,24 | 10,93 | 11,14 | 2,01% | 104,00 |
| 26.08.2026 | 10,93 | 11,02 | 10,84 | 10,92 | -0,09% | 5.026,00 |
| 25.08.2026 | 10,86 | 10,95 | 10,71 | 10,93 | 1,02% | 3.150,00 |
| 24.08.2026 | 11,05 | 11,09 | 10,72 | 10,82 | -0,18% | 7.020,00 |
| 21.08.2026 | 10,92 | 11,02 | 10,83 | 10,84 | -0,55% | 3.680,00 |
| 20.08.2026 | 11,03 | 11,06 | 10,78 | 10,90 | -1,54% | 12.705,00 |
| 19.08.2026 | 11,07 | 11,35 | 10,84 | 11,07 | -0,90% | 31.020,00 |
| 18.08.2026 | 11,02 | 11,23 | 10,83 | 11,17 | 1,45% | 6.075,00 |
| 17.08.2026 | 11,40 | 11,42 | 10,92 | 11,01 | -3,42% | 19.500,00 |
| 14.08.2026 | 11,38 | 11,71 | 11,20 | 11,40 | 0,09% | 2.100,00 |
| 13.08.2026 | 11,49 | 11,88 | 11,29 | 11,39 | -0,61% | 31.500,00 |
| 12.08.2026 | 11,12 | 11,73 | 11,00 | 11,46 | 2,96% | 20.800,00 |
| 11.08.2026 | 11,06 | 11,18 | 10,98 | 11,13 | 0,91% | 23.223,00 |
| 10.08.2026 | 11,10 | 11,24 | 10,84 | 11,03 | -0,27% | 22.711,00 |
| 07.08.2026 | 11,02 | 11,14 | 10,87 | 11,06 | 0,91% | 5.554,00 |
| 06.08.2026 | 11,13 | 11,25 | 10,94 | 10,96 | -1,26% | - |
| 05.08.2026 | 11,14 | 11,20 | 11,03 | 11,10 | -0,27% | 21.150,00 |
| 04.08.2026 | 11,23 | 11,27 | 10,98 | 11,13 | 0,27% | 15.400,00 |
| 03.08.2026 | 11,08 | 11,30 | 10,93 | 11,10 | 1,00% | 14.680,00 |
| 31.07.2026 | 11,15 | 11,24 | 10,92 | 10,99 | -1,17% | 21.900,00 |
| 30.07.2026 | 11,15 | 11,20 | 10,87 | 11,12 | -0,18% | 48.150,00 |
| 29.07.2026 | 11,36 | 11,45 | 10,81 | 11,14 | -2,88% | 32.986,00 |
| 28.07.2026 | 12,25 | 12,32 | 11,36 | 11,47 | -6,29% | 14.396,00 |
| 27.07.2026 | 12,63 | 12,68 | 12,12 | 12,24 | -1,92% | 10.450,00 |
| 24.07.2026 | 12,54 | 12,77 | 12,37 | 12,48 | -0,48% | - |
| 23.07.2026 | 12,57 | 12,75 | 12,45 | 12,54 | -0,71% | 12.610,00 |
| 22.07.2026 | 12,53 | 12,76 | 12,38 | 12,63 | 0,72% | 3.300,00 |
| 21.07.2026 | 12,43 | 12,58 | 12,41 | 12,54 | 1,21% | 9.858,00 |
| 20.07.2026 | 12,36 | 12,56 | 12,29 | 12,39 | 0,16% | - |
| 17.07.2026 | 12,38 | 12,52 | 12,19 | 12,37 | 0,00% | - |
| 16.07.2026 | 12,29 | 12,57 | 12,17 | 12,37 | 1,56% | 12.600,00 |
| 15.07.2026 | 12,11 | 12,37 | 12,08 | 12,18 | 1,42% | - |
| 14.07.2026 | 12,14 | 12,34 | 11,93 | 12,01 | -0,83% | - |
| 13.07.2026 | 12,07 | 12,28 | 11,90 | 12,11 | 0,50% | 10.550,00 |
| 10.07.2026 | 12,19 | 12,29 | 11,90 | 12,05 | -0,99% | 9.450,00 |
| 09.07.2026 | 12,06 | 12,28 | 11,96 | 12,17 | 0,50% | 1.000,00 |
| 08.07.2026 | 12,14 | 12,18 | 11,83 | 12,11 | 0,08% | - |
| 07.07.2026 | 12,26 | 12,47 | 12,02 | 12,10 | -2,65% | 4.760,00 |
| 06.07.2026 | 12,41 | 12,71 | 12,18 | 12,43 | -0,08% | 11.700,00 |
| 03.07.2026 | 12,25 | 12,59 | 12,24 | 12,44 | 1,72% | 5.800,00 |
| 02.07.2026 | 12,15 | 12,59 | 12,09 | 12,23 | 0,99% | - |
| 01.07.2026 | 12,07 | 12,28 | 11,97 | 12,11 | 0,33% | 19.100,00 |
| 30.06.2026 | 12,24 | 12,34 | 12,05 | 12,07 | -0,98% | 21.560,00 |
| 29.06.2026 | 12,13 | 12,43 | 12,11 | 12,19 | 1,33% | 22.235,00 |
| 26.06.2026 | 12,09 | 12,15 | 11,96 | 12,03 | -0,41% | - |
| 25.06.2026 | 12,20 | 12,26 | 12,04 | 12,08 | -0,82% | 23.100,00 |
| 24.06.2026 | 12,11 | 12,34 | 12,02 | 12,18 | 0,66% | 32.351,00 |
| 23.06.2026 | 12,25 | 12,32 | 12,01 | 12,10 | -1,79% | 7.500,00 |
| 22.06.2026 | 12,76 | 12,81 | 12,32 | 12,32 | -3,30% | 3.632,00 |
| 19.06.2026 | 12,54 | 12,97 | 12,54 | 12,74 | 0,87% | 10.860,00 |
| 18.06.2026 | 12,73 | 12,91 | 12,36 | 12,63 | -0,24% | 10.050,00 |
| 17.06.2026 | 12,51 | 12,88 | 12,50 | 12,66 | 0,80% | 20.600,00 |
| 16.06.2026 | 12,47 | 12,68 | 12,45 | 12,56 | 0,80% | 6.672,00 |
| 15.06.2026 | 12,48 | 12,75 | 12,23 | 12,46 | 1,55% | - |
| 12.06.2026 | 12,17 | 12,49 | 11,93 | 12,27 | 0,66% | - |
| 11.06.2026 | 12,22 | 12,27 | 11,95 | 12,19 | 0,00% | 7.500,00 |
| 10.06.2026 | 12,27 | 12,43 | 12,10 | 12,19 | -1,14% | 10.600,00 |
| 09.06.2026 | 12,39 | 12,47 | 12,14 | 12,33 | -0,56% | 7.140,00 |
| 08.06.2026 | 12,35 | 12,83 | 12,10 | 12,40 | -0,32% | 6.150,00 |
| 05.06.2026 | 12,84 | 12,98 | 12,38 | 12,44 | -3,34% | 11.130,00 |
| 04.06.2026 | 12,88 | 12,98 | 12,72 | 12,87 | 0,16% | 13.600,00 |
| 03.06.2026 | 13,19 | 13,23 | 12,81 | 12,85 | -3,09% | 3.778,00 |
| 02.06.2026 | 13,65 | 13,69 | 13,16 | 13,26 | -2,71% | 5.200,00 |
| 01.06.2026 | 13,61 | 13,88 | 13,49 | 13,63 | 0,59% | 8.435,00 |
| 29.05.2026 | 13,48 | 13,70 | 13,46 | 13,55 | 0,74% | 1.065,00 |
| 28.05.2026 | 13,28 | 13,53 | 13,24 | 13,45 | 0,82% | 7.857,00 |
| 27.05.2026 | 13,35 | 13,45 | 13,20 | 13,34 | -0,45% | 6.800,00 |
| 26.05.2026 | 13,55 | 13,63 | 13,21 | 13,40 | 0,07% | 16.300,00 |
| 25.05.2026 | 13,38 | 13,55 | 13,26 | 13,39 | 1,06% | 4.800,00 |
| 22.05.2026 | 13,44 | 13,70 | 13,25 | 13,25 | -1,34% | 3.000,00 |
| 21.05.2026 | 13,33 | 13,46 | 13,06 | 13,43 | 1,82% | 10.190,00 |
| 20.05.2026 | 12,97 | 13,29 | 12,87 | 13,19 | 1,62% | 7.220,00 |
| 19.05.2026 | 12,72 | 13,17 | 12,65 | 12,98 | 1,17% | 33.960,00 |
| 18.05.2026 | 12,33 | 12,96 | 12,20 | 12,83 | 4,22% | 17.000,00 |
| 15.05.2026 | 12,39 | 12,59 | 12,21 | 12,31 | -1,12% | 23.990,00 |
| 14.05.2026 | 12,72 | 12,84 | 12,26 | 12,45 | -1,89% | 5.970,00 |
| 13.05.2026 | 12,89 | 12,93 | 12,38 | 12,69 | -1,93% | 31.830,00 |
| 12.05.2026 | 14,10 | 14,10 | 12,70 | 12,94 | -12,74% | 30.726,00 |
| 11.05.2026 | 14,64 | 14,98 | 14,63 | 14,83 | 0,95% | 14.872,00 |
| 08.05.2026 | 14,35 | 15,18 | 14,25 | 14,69 | 2,44% | 10.130,00 |
| 07.05.2026 | 14,10 | 14,51 | 14,06 | 14,34 | 1,77% | 5.580,00 |
| 06.05.2026 | 13,95 | 14,40 | 13,90 | 14,09 | 1,51% | 1.495,00 |
| 05.05.2026 | 13,73 | 13,95 | 13,63 | 13,88 | 0,95% | 7.490,00 |
| 04.05.2026 | 13,75 | 14,01 | 13,60 | 13,75 | 0,88% | 8.366,00 |
| 30.04.2026 | 13,58 | 13,94 | 13,45 | 13,63 | 0,00% | 3.440,00 |
| 29.04.2026 | 13,60 | 13,91 | 13,49 | 13,63 | 0,22% | 6.100,00 |
| 28.04.2026 | 13,37 | 13,85 | 13,37 | 13,60 | 1,34% | 10.264,00 |
| 27.04.2026 | 13,25 | 13,71 | 13,14 | 13,42 | 1,67% | 18.440,00 |
| 24.04.2026 | 13,27 | 13,44 | 13,10 | 13,20 | -0,30% | 11.780,00 |