12,330€
-2,14%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,57 | 12,58 | 12,25 | 12,28 | -2,54% | - |
| 27.02.2025 | 12,92 | 13,02 | 12,60 | 12,60 | -3,08% | 52.068,00 |
| 26.02.2025 | 13,10 | 13,16 | 12,88 | 13,00 | 0,00% | 31.503,00 |
| 25.02.2025 | 12,82 | 13,22 | 12,82 | 13,00 | 0,46% | 17.388,00 |
| 24.02.2025 | 12,80 | 13,06 | 12,66 | 12,94 | 1,57% | 21.096,00 |
| 21.02.2025 | 13,00 | 13,02 | 12,50 | 12,74 | -2,00% | 57.110,00 |
| 20.02.2025 | 13,46 | 13,52 | 12,96 | 13,00 | -3,99% | 58.274,00 |
| 19.02.2025 | 13,76 | 13,92 | 13,54 | 13,54 | -1,02% | 62.179,00 |
| 18.02.2025 | 13,76 | 13,82 | 13,52 | 13,68 | 0,44% | 63.903,00 |
| 17.02.2025 | 12,84 | 13,84 | 12,74 | 13,62 | 7,92% | 133.816,00 |
| 14.02.2025 | 12,44 | 12,80 | 12,22 | 12,62 | 2,27% | 45.945,00 |
| 13.02.2025 | 12,28 | 12,42 | 12,22 | 12,34 | 1,15% | 36.346,00 |
| 12.02.2025 | 12,20 | 12,34 | 12,16 | 12,20 | -0,49% | 25.485,00 |
| 11.02.2025 | 12,18 | 12,40 | 12,10 | 12,26 | 0,49% | 39.381,00 |
| 10.02.2025 | 12,26 | 12,34 | 12,18 | 12,20 | 0,16% | 22.126,00 |
| 07.02.2025 | 12,44 | 12,46 | 12,08 | 12,18 | -2,09% | 44.670,00 |
| 06.02.2025 | 12,10 | 12,44 | 11,92 | 12,44 | 3,49% | 52.274,00 |
| 05.02.2025 | 12,12 | 12,14 | 12,00 | 12,02 | -0,99% | 39.120,00 |
| 04.02.2025 | 12,16 | 12,36 | 12,00 | 12,14 | -0,82% | 10.165,00 |
| 03.02.2025 | 12,12 | 12,30 | 11,76 | 12,24 | -1,29% | 45.841,00 |
| 31.01.2025 | 12,48 | 12,60 | 12,32 | 12,40 | -0,32% | 25.543,00 |
| 30.01.2025 | 12,38 | 12,44 | 12,10 | 12,44 | 0,81% | 57.158,00 |
| 29.01.2025 | 12,58 | 12,66 | 12,32 | 12,34 | -1,44% | 40.537,00 |
| 28.01.2025 | 12,18 | 12,96 | 12,14 | 12,52 | 2,12% | 75.328,00 |
| 27.01.2025 | 12,02 | 12,26 | 11,90 | 12,26 | 1,49% | 72.766,00 |
| 24.01.2025 | 11,80 | 12,12 | 11,80 | 12,08 | 1,51% | 22.933,00 |
| 23.01.2025 | 12,00 | 12,04 | 11,80 | 11,90 | -1,16% | 28.735,00 |
| 22.01.2025 | 12,10 | 12,10 | 12,00 | 12,04 | -0,17% | 15.055,00 |
| 21.01.2025 | 12,12 | 12,14 | 12,02 | 12,06 | -0,82% | 18.348,00 |
| 20.01.2025 | 12,18 | 12,30 | 12,06 | 12,16 | 0,16% | 40.795,00 |
| 17.01.2025 | 12,14 | 12,28 | 12,06 | 12,14 | -0,33% | 45.184,00 |
| 16.01.2025 | 12,30 | 12,46 | 12,08 | 12,18 | -0,65% | 61.043,00 |
| 15.01.2025 | 12,26 | 12,34 | 12,10 | 12,26 | 0,00% | 48.618,00 |
| 14.01.2025 | 12,52 | 12,52 | 12,14 | 12,26 | -2,08% | 27.028,00 |
| 13.01.2025 | 12,86 | 12,86 | 12,50 | 12,52 | -3,10% | 25.457,00 |
| 10.01.2025 | 13,02 | 13,22 | 12,92 | 12,92 | -1,07% | 23.106,00 |
| 09.01.2025 | 13,10 | 13,24 | 12,80 | 13,06 | -1,51% | 19.332,00 |
| 08.01.2025 | 13,50 | 13,50 | 13,08 | 13,26 | -2,07% | 47.963,00 |
| 07.01.2025 | 13,42 | 13,68 | 13,42 | 13,54 | -0,15% | 28.736,00 |
| 06.01.2025 | 13,02 | 13,64 | 13,00 | 13,56 | 3,67% | 41.925,00 |
| 03.01.2025 | 13,40 | 13,40 | 13,06 | 13,08 | -2,24% | 14.325,00 |
| 02.01.2025 | 13,16 | 13,52 | 13,16 | 13,38 | 1,21% | 30.292,00 |
| 30.12.2024 | 12,70 | 13,58 | 12,70 | 13,22 | 3,77% | 85.952,00 |
| 27.12.2024 | 12,00 | 12,74 | 12,00 | 12,74 | 5,46% | 54.014,00 |
| 23.12.2024 | 11,70 | 12,08 | 11,58 | 12,08 | 2,72% | 52.048,00 |
| 20.12.2024 | 11,46 | 11,78 | 11,36 | 11,76 | 2,62% | 53.337,00 |
| 19.12.2024 | 11,50 | 11,66 | 11,24 | 11,46 | -1,21% | 76.470,00 |
| 18.12.2024 | 11,56 | 11,66 | 11,48 | 11,60 | 0,35% | 61.372,00 |
| 17.12.2024 | 11,92 | 11,92 | 11,50 | 11,56 | -3,18% | 84.186,00 |
| 16.12.2024 | 11,88 | 12,18 | 11,50 | 11,94 | 1,02% | 81.586,00 |
| 13.12.2024 | 11,66 | 12,52 | 11,62 | 11,82 | 2,25% | 101.469,00 |
| 12.12.2024 | 12,80 | 12,90 | 11,50 | 11,56 | -9,12% | 207.009,00 |
| 11.12.2024 | 12,82 | 12,90 | 12,60 | 12,72 | -0,93% | 33.489,00 |
| 10.12.2024 | 13,00 | 13,02 | 12,70 | 12,84 | -2,13% | 119.401,00 |
| 09.12.2024 | 13,22 | 13,28 | 12,84 | 13,12 | -0,61% | 73.476,00 |
| 06.12.2024 | 13,30 | 13,38 | 13,08 | 13,20 | -0,60% | 46.958,00 |
| 05.12.2024 | 13,18 | 13,36 | 13,02 | 13,28 | 0,61% | 27.298,00 |
| 04.12.2024 | 12,96 | 13,32 | 12,94 | 13,20 | 1,23% | 37.028,00 |
| 03.12.2024 | 12,96 | 13,22 | 12,84 | 13,04 | 0,77% | 36.082,00 |
| 02.12.2024 | 12,58 | 13,06 | 12,52 | 12,94 | 2,21% | 40.351,00 |
| 29.11.2024 | 12,80 | 12,80 | 12,50 | 12,66 | -0,63% | 17.417,00 |
| 28.11.2024 | 12,74 | 12,86 | 12,56 | 12,74 | 0,31% | 34.538,00 |
| 27.11.2024 | 13,00 | 13,22 | 12,56 | 12,70 | -1,40% | 52.988,00 |
| 26.11.2024 | 13,46 | 13,50 | 12,84 | 12,88 | -4,59% | 46.195,00 |
| 25.11.2024 | 13,24 | 13,70 | 13,24 | 13,50 | 2,90% | 40.783,00 |
| 22.11.2024 | 13,06 | 13,28 | 13,00 | 13,12 | 0,46% | 39.522,00 |
| 21.11.2024 | 13,89 | 13,91 | 12,64 | 13,06 | -5,64% | - |
| 20.11.2024 | 13,96 | 14,00 | 13,74 | 13,84 | 0,00% | 60.717,00 |
| 19.11.2024 | 14,50 | 14,50 | 13,80 | 13,84 | -3,62% | 58.721,00 |
| 18.11.2024 | 14,38 | 14,60 | 14,24 | 14,36 | 0,00% | 42.741,00 |
| 15.11.2024 | 14,60 | 14,80 | 14,36 | 14,36 | -2,18% | 28.087,00 |
| 14.11.2024 | 14,94 | 14,94 | 14,50 | 14,68 | -1,34% | 22.535,00 |
| 13.11.2024 | 14,94 | 15,00 | 14,64 | 14,88 | 0,81% | 33.855,00 |
| 12.11.2024 | 15,86 | 15,86 | 14,52 | 14,76 | -5,14% | 41.956,00 |
| 11.11.2024 | 15,44 | 15,66 | 15,34 | 15,56 | 1,43% | 33.014,00 |
| 08.11.2024 | 15,60 | 15,62 | 15,34 | 15,34 | -1,41% | 11.027,00 |
| 07.11.2024 | 15,26 | 15,56 | 15,22 | 15,56 | 1,43% | 15.325,00 |
| 06.11.2024 | 15,64 | 15,92 | 15,32 | 15,34 | -1,67% | 28.721,00 |
| 05.11.2024 | 15,34 | 15,70 | 15,34 | 15,60 | 1,83% | 17.221,00 |
| 04.11.2024 | 15,10 | 15,48 | 15,10 | 15,32 | 1,73% | 8.784,00 |
| 01.11.2024 | 15,16 | 15,16 | 15,04 | 15,06 | -0,13% | 9.990,00 |
| 31.10.2024 | 15,04 | 15,22 | 15,00 | 15,08 | -0,40% | 21.253,00 |
| 30.10.2024 | 15,16 | 15,46 | 15,10 | 15,14 | -1,30% | 13.631,00 |
| 29.10.2024 | 15,28 | 15,76 | 15,12 | 15,34 | 1,05% | 23.117,00 |
| 28.10.2024 | 15,12 | 15,28 | 15,02 | 15,18 | 1,07% | 24.275,00 |
| 25.10.2024 | 14,58 | 15,14 | 14,58 | 15,02 | 1,90% | 24.607,00 |
| 24.10.2024 | 14,96 | 15,10 | 14,70 | 14,74 | -0,94% | 10.925,00 |
| 23.10.2024 | 15,04 | 15,16 | 14,72 | 14,88 | -1,59% | 72.160,00 |
| 22.10.2024 | 15,10 | 15,40 | 14,92 | 15,12 | -0,13% | 24.331,00 |
| 21.10.2024 | 15,10 | 15,40 | 15,10 | 15,14 | 0,26% | 15.570,00 |
| 18.10.2024 | 15,20 | 15,20 | 15,06 | 15,10 | 0,13% | 7.901,00 |
| 17.10.2024 | 15,14 | 15,50 | 15,00 | 15,08 | -1,05% | 20.779,00 |
| 16.10.2024 | 14,66 | 15,48 | 14,66 | 15,24 | 4,96% | 29.727,00 |
| 15.10.2024 | 14,77 | 14,77 | 14,38 | 14,52 | -1,49% | - |
| 14.10.2024 | 15,00 | 15,10 | 14,74 | 14,74 | -1,60% | 8.960,00 |
| 11.10.2024 | 14,74 | 15,00 | 14,74 | 14,98 | 1,22% | 9.540,00 |
| 10.10.2024 | 14,48 | 14,84 | 14,38 | 14,80 | 1,23% | 41.188,00 |
| 09.10.2024 | 14,84 | 14,84 | 14,50 | 14,62 | -0,54% | 41.368,00 |
| 08.10.2024 | 14,84 | 14,86 | 14,64 | 14,70 | -0,94% | 30.680,00 |
| 07.10.2024 | 15,16 | 15,16 | 14,74 | 14,84 | -1,59% | 33.006,00 |