13,390€
3,80%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,00 | 13,46 | 13,00 | 13,34 | 2,85% | 6.700,00 |
| 16.04.2026 | 13,02 | 13,18 | 12,97 | 12,97 | -0,23% | 1.720,00 |
| 15.04.2026 | 13,08 | 13,26 | 12,98 | 13,00 | -0,84% | 4.054,00 |
| 14.04.2026 | 13,17 | 13,30 | 13,06 | 13,11 | -0,38% | 20.579,00 |
| 13.04.2026 | 12,83 | 13,19 | 12,74 | 13,16 | 1,08% | 28.000,00 |
| 10.04.2026 | 12,77 | 13,05 | 12,56 | 13,02 | 2,84% | 26.584,00 |
| 09.04.2026 | 12,84 | 12,92 | 12,50 | 12,66 | -1,94% | 5.000,00 |
| 08.04.2026 | 12,86 | 13,17 | 12,79 | 12,91 | 3,78% | 23.022,00 |
| 07.04.2026 | 12,36 | 12,63 | 12,15 | 12,44 | 0,48% | 3.080,00 |
| 02.04.2026 | 12,21 | 12,54 | 12,06 | 12,38 | -0,88% | 3.300,00 |
| 01.04.2026 | 12,26 | 12,55 | 12,09 | 12,49 | 1,79% | 14.600,00 |
| 31.03.2026 | 11,86 | 12,34 | 11,70 | 12,27 | 4,16% | 14.756,00 |
| 30.03.2026 | 12,02 | 12,17 | 11,70 | 11,78 | -3,20% | 15.200,00 |
| 27.03.2026 | 12,00 | 12,24 | 11,66 | 12,17 | 1,93% | 15.236,00 |
| 26.03.2026 | 14,37 | 14,42 | 11,78 | 11,94 | -12,27% | 26.107,00 |
| 25.03.2026 | 13,64 | 13,89 | 13,51 | 13,61 | -0,44% | 7.300,00 |
| 24.03.2026 | 13,52 | 13,77 | 13,34 | 13,67 | 0,22% | - |
| 23.03.2026 | 13,57 | 13,97 | 13,19 | 13,64 | -0,29% | 18.250,00 |
| 20.03.2026 | 13,80 | 14,05 | 13,65 | 13,68 | -1,16% | 2.200,00 |
| 19.03.2026 | 13,92 | 14,07 | 13,62 | 13,84 | -0,65% | - |
| 18.03.2026 | 14,11 | 14,40 | 13,91 | 13,93 | -0,85% | 13.200,00 |
| 17.03.2026 | 13,72 | 14,09 | 13,62 | 14,05 | 2,03% | 11.600,00 |
| 16.03.2026 | 14,24 | 14,27 | 13,69 | 13,77 | -2,55% | 38.975,00 |
| 13.03.2026 | 14,65 | 14,73 | 14,10 | 14,13 | -3,62% | 3.900,00 |
| 12.03.2026 | 14,85 | 14,92 | 14,30 | 14,66 | -1,61% | 3.792,00 |
| 11.03.2026 | 15,57 | 15,63 | 14,87 | 14,90 | -5,70% | 11.788,00 |
| 10.03.2026 | 15,39 | 15,92 | 15,22 | 15,80 | 2,53% | 10.380,00 |
| 09.03.2026 | 15,78 | 15,80 | 15,13 | 15,41 | -2,34% | 2.770,00 |
| 06.03.2026 | 16,13 | 16,45 | 15,57 | 15,78 | -1,68% | 18.250,00 |
| 05.03.2026 | 16,15 | 16,37 | 15,86 | 16,05 | -0,99% | - |
| 04.03.2026 | 15,80 | 16,33 | 15,76 | 16,21 | 2,34% | 11.800,00 |
| 03.03.2026 | 16,45 | 16,72 | 14,45 | 15,84 | -4,86% | 5.776,00 |
| 02.03.2026 | 16,64 | 16,94 | 16,46 | 16,65 | -1,48% | 18.500,00 |
| 27.02.2026 | 16,58 | 16,99 | 16,46 | 16,90 | 1,99% | 13.860,00 |
| 26.02.2026 | 16,72 | 16,86 | 16,35 | 16,57 | -1,07% | 17.220,00 |
| 25.02.2026 | 16,40 | 16,78 | 16,35 | 16,75 | 2,20% | 14.160,00 |
| 24.02.2026 | 16,46 | 16,76 | 16,27 | 16,39 | -0,30% | 7.880,00 |
| 23.02.2026 | 16,72 | 16,72 | 16,37 | 16,44 | -1,32% | 4.620,00 |
| 20.02.2026 | 17,26 | 17,36 | 16,61 | 16,66 | -3,31% | 13.200,00 |
| 19.02.2026 | 17,28 | 17,42 | 17,17 | 17,23 | -0,35% | 6.000,00 |
| 18.02.2026 | 17,07 | 17,39 | 16,94 | 17,29 | 0,93% | - |
| 17.02.2026 | 16,99 | 17,15 | 16,86 | 17,13 | 0,71% | 1.765,00 |
| 16.02.2026 | 16,60 | 17,16 | 16,56 | 17,01 | 3,22% | 3.585,00 |
| 13.02.2026 | 16,76 | 16,94 | 16,30 | 16,48 | -2,02% | 2.920,00 |
| 12.02.2026 | 16,35 | 17,34 | 16,26 | 16,82 | 3,32% | 5.400,00 |
| 11.02.2026 | 16,45 | 16,64 | 16,12 | 16,28 | -1,09% | 6.000,00 |
| 10.02.2026 | 16,48 | 16,76 | 16,30 | 16,46 | -0,48% | 11.250,00 |
| 09.02.2026 | 16,28 | 16,60 | 16,20 | 16,54 | 2,10% | 24.840,00 |
| 06.02.2026 | 16,04 | 16,36 | 15,89 | 16,20 | 1,12% | 30.000,00 |
| 05.02.2026 | 15,77 | 16,11 | 15,32 | 16,02 | 1,26% | 10.830,00 |
| 04.02.2026 | 15,74 | 15,98 | 15,50 | 15,82 | 0,83% | 4.235,00 |
| 03.02.2026 | 16,20 | 16,28 | 15,50 | 15,69 | -2,97% | 12.669,00 |
| 02.02.2026 | 15,84 | 16,28 | 15,80 | 16,17 | 1,25% | 8.950,00 |
| 30.01.2026 | 15,77 | 16,30 | 15,62 | 15,97 | 0,82% | 37.200,00 |
| 29.01.2026 | 15,99 | 16,06 | 15,62 | 15,84 | -1,31% | 7.835,00 |
| 28.01.2026 | 16,49 | 16,49 | 15,84 | 16,05 | -2,61% | 4.040,00 |
| 27.01.2026 | 16,55 | 16,66 | 16,07 | 16,48 | -0,30% | 10.035,00 |
| 26.01.2026 | 16,24 | 16,60 | 15,93 | 16,53 | 2,42% | 2.457,00 |
| 23.01.2026 | 15,37 | 16,29 | 15,37 | 16,14 | 5,49% | 11.088,00 |
| 22.01.2026 | 14,89 | 15,55 | 14,80 | 15,30 | 3,87% | 6.750,00 |
| 21.01.2026 | 14,45 | 14,92 | 14,38 | 14,73 | 1,94% | 8.870,00 |
| 20.01.2026 | 14,60 | 14,62 | 14,36 | 14,45 | -2,10% | 13.860,00 |
| 19.01.2026 | 14,93 | 15,13 | 14,67 | 14,76 | -2,25% | 12.255,00 |
| 16.01.2026 | 15,09 | 15,26 | 14,99 | 15,10 | 0,94% | - |
| 15.01.2026 | 15,01 | 15,44 | 14,96 | 14,96 | -0,40% | 13.428,00 |
| 14.01.2026 | 15,14 | 15,38 | 14,74 | 15,02 | -0,99% | 2.000,00 |
| 13.01.2026 | 15,36 | 15,56 | 14,98 | 15,17 | -0,72% | 19.200,00 |
| 12.01.2026 | 15,30 | 15,54 | 15,20 | 15,28 | -0,52% | 3.872,00 |
| 09.01.2026 | 14,68 | 15,38 | 14,61 | 15,36 | 4,92% | 1.400,00 |
| 08.01.2026 | 15,19 | 15,24 | 14,64 | 14,64 | -3,43% | 16.907,00 |
| 07.01.2026 | 15,15 | 15,42 | 14,93 | 15,16 | 0,40% | 10.800,00 |
| 06.01.2026 | 15,12 | 15,34 | 15,07 | 15,10 | 0,13% | 4.900,00 |
| 05.01.2026 | 14,78 | 15,11 | 14,64 | 15,08 | 3,15% | 13.540,00 |
| 02.01.2026 | 14,53 | 14,79 | 14,29 | 14,62 | 0,41% | 16.449,00 |
| 30.12.2025 | 14,52 | 14,72 | 14,39 | 14,56 | 0,83% | 7.648,00 |
| 29.12.2025 | 14,10 | 14,54 | 14,10 | 14,44 | 3,00% | 5.382,00 |
| 23.12.2025 | 13,99 | 14,21 | 13,86 | 14,02 | 0,43% | 12.649,00 |
| 22.12.2025 | 13,79 | 14,09 | 13,57 | 13,96 | 3,79% | 5.500,00 |
| 19.12.2025 | 13,45 | 13,59 | 12,97 | 13,45 | 0,37% | 18.340,00 |
| 18.12.2025 | 13,04 | 13,51 | 12,91 | 13,40 | 3,63% | 29.250,00 |
| 17.12.2025 | 13,31 | 13,34 | 12,85 | 12,93 | -2,71% | - |
| 16.12.2025 | 13,65 | 13,74 | 13,18 | 13,29 | -1,99% | 17.970,00 |
| 15.12.2025 | 13,77 | 13,78 | 13,56 | 13,56 | 0,00% | - |
| 12.12.2025 | 13,78 | 14,03 | 13,54 | 13,56 | -0,88% | 17.736,00 |
| 11.12.2025 | 14,23 | 14,30 | 13,63 | 13,68 | -4,54% | 18.750,00 |
| 10.12.2025 | 14,50 | 14,88 | 14,21 | 14,33 | -1,17% | 21.170,00 |
| 09.12.2025 | 14,38 | 14,60 | 14,29 | 14,50 | 1,12% | 4.015,00 |
| 08.12.2025 | 14,59 | 14,71 | 14,23 | 14,34 | -1,58% | 41.070,00 |
| 05.12.2025 | 14,83 | 14,84 | 14,53 | 14,57 | -1,15% | 7.600,00 |
| 04.12.2025 | 14,67 | 15,20 | 14,64 | 14,74 | 0,96% | 8.645,00 |
| 03.12.2025 | 14,68 | 14,92 | 14,38 | 14,60 | -0,48% | 2.100,00 |
| 02.12.2025 | 14,21 | 14,79 | 14,18 | 14,67 | 3,75% | 7.220,00 |
| 01.12.2025 | 14,59 | 14,72 | 14,14 | 14,14 | -2,62% | 4.540,00 |
| 28.11.2025 | 14,46 | 14,70 | 14,34 | 14,52 | 0,97% | - |
| 27.11.2025 | 14,51 | 14,53 | 14,33 | 14,38 | -0,28% | 6.500,00 |
| 26.11.2025 | 14,69 | 14,79 | 14,42 | 14,42 | -1,23% | 25.116,00 |
| 25.11.2025 | 14,14 | 14,67 | 14,04 | 14,60 | 3,55% | - |
| 24.11.2025 | 13,90 | 14,22 | 13,80 | 14,10 | 1,95% | 10.050,00 |
| 21.11.2025 | 13,84 | 13,94 | 13,65 | 13,83 | 0,14% | 11.500,00 |
| 20.11.2025 | 14,31 | 14,34 | 13,80 | 13,81 | -2,40% | 11.400,00 |