16,380€
0,86%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,21 | 16,49 | 16,16 | 16,30 | 0,37% | - |
| 13.09.2024 | 16,20 | 16,40 | 16,18 | 16,24 | 0,62% | 15.457,00 |
| 12.09.2024 | 15,72 | 16,20 | 15,70 | 16,14 | 2,93% | 12.283,00 |
| 11.09.2024 | 15,58 | 15,90 | 15,58 | 15,68 | -0,25% | 10.438,00 |
| 10.09.2024 | 16,02 | 16,08 | 15,36 | 15,72 | -2,36% | 23.558,00 |
| 09.09.2024 | 15,90 | 16,14 | 15,80 | 16,10 | 0,88% | 7.344,00 |
| 06.09.2024 | 15,92 | 16,08 | 15,74 | 15,96 | -0,37% | 27.306,00 |
| 05.09.2024 | 16,40 | 16,40 | 16,02 | 16,02 | -2,20% | 11.566,00 |
| 04.09.2024 | 16,10 | 16,52 | 16,00 | 16,38 | 0,99% | 17.053,00 |
| 03.09.2024 | 16,74 | 16,74 | 16,14 | 16,22 | -2,17% | 10.750,00 |
| 02.09.2024 | 17,10 | 17,10 | 16,58 | 16,58 | -2,13% | 12.692,00 |
| 30.08.2024 | 17,06 | 17,10 | 16,88 | 16,94 | -0,70% | 12.935,00 |
| 29.08.2024 | 16,90 | 17,30 | 16,84 | 17,06 | 0,95% | 28.652,00 |
| 28.08.2024 | 16,70 | 17,14 | 16,70 | 16,90 | 0,24% | 16.093,00 |
| 27.08.2024 | 16,52 | 16,96 | 16,52 | 16,86 | 1,32% | 19.222,00 |
| 26.08.2024 | 17,30 | 17,50 | 16,64 | 16,64 | -3,48% | 15.131,00 |
| 23.08.2024 | 16,60 | 17,24 | 16,60 | 17,24 | 3,11% | 26.686,00 |
| 22.08.2024 | 16,50 | 16,86 | 16,50 | 16,72 | 1,83% | 25.523,00 |
| 21.08.2024 | 16,34 | 16,58 | 16,22 | 16,42 | -0,48% | 32.181,00 |
| 20.08.2024 | 16,52 | 16,78 | 16,46 | 16,50 | -0,36% | 26.600,00 |
| 19.08.2024 | 16,32 | 16,70 | 16,32 | 16,56 | 0,73% | 24.790,00 |
| 16.08.2024 | 16,00 | 16,48 | 15,96 | 16,44 | 2,11% | 52.799,00 |
| 15.08.2024 | 15,82 | 16,20 | 15,50 | 16,10 | 1,26% | 53.025,00 |
| 14.08.2024 | 17,72 | 17,92 | 15,68 | 15,90 | -11,27% | 227.924,00 |
| 13.08.2024 | 18,10 | 18,10 | 17,50 | 17,92 | -0,11% | 28.114,00 |
| 12.08.2024 | 17,98 | 18,28 | 17,52 | 17,94 | -0,88% | 30.291,00 |
| 09.08.2024 | 17,46 | 18,10 | 17,42 | 18,10 | 3,31% | 19.433,00 |
| 08.08.2024 | 17,36 | 17,54 | 17,20 | 17,52 | 0,23% | 23.657,00 |
| 07.08.2024 | 17,00 | 17,70 | 17,00 | 17,48 | 2,10% | 16.230,00 |
| 06.08.2024 | 17,08 | 17,38 | 16,82 | 17,12 | -0,12% | 15.252,00 |
| 05.08.2024 | 16,78 | 17,14 | 15,98 | 17,14 | 0,00% | 40.063,00 |
| 02.08.2024 | 17,74 | 18,10 | 17,14 | 17,14 | -4,03% | 34.053,00 |
| 01.08.2024 | 18,08 | 18,42 | 17,86 | 17,86 | -0,89% | 13.711,00 |
| 31.07.2024 | 18,20 | 18,28 | 17,86 | 18,02 | 0,11% | 25.614,00 |
| 30.07.2024 | 17,70 | 18,12 | 17,68 | 18,00 | 1,69% | 14.601,00 |
| 29.07.2024 | 17,62 | 17,94 | 17,48 | 17,70 | 1,14% | 12.232,00 |
| 26.07.2024 | 17,32 | 17,80 | 17,12 | 17,50 | 1,63% | 16.162,00 |
| 25.07.2024 | 17,50 | 17,50 | 16,62 | 17,22 | -1,82% | 21.936,00 |
| 24.07.2024 | 17,46 | 17,60 | 17,34 | 17,54 | -0,90% | 12.544,00 |
| 23.07.2024 | 17,90 | 17,98 | 17,64 | 17,70 | -1,45% | 11.916,00 |
| 22.07.2024 | 17,84 | 18,50 | 17,82 | 17,96 | 0,34% | 29.198,00 |
| 19.07.2024 | 17,80 | 17,94 | 17,76 | 17,90 | -0,22% | 12.420,00 |
| 18.07.2024 | 17,34 | 17,94 | 17,16 | 17,94 | 4,18% | 31.800,00 |
| 17.07.2024 | 17,20 | 17,26 | 17,00 | 17,22 | 0,00% | 19.249,00 |
| 16.07.2024 | 17,06 | 17,40 | 17,00 | 17,22 | 0,58% | 28.269,00 |
| 15.07.2024 | 17,08 | 17,18 | 17,00 | 17,12 | -0,93% | 14.756,00 |
| 12.07.2024 | 16,54 | 17,30 | 16,14 | 17,28 | 5,49% | 132.520,00 |
| 11.07.2024 | 15,60 | 16,60 | 15,60 | 16,38 | 5,41% | 40.784,00 |
| 10.07.2024 | 15,92 | 15,92 | 15,44 | 15,54 | -2,26% | 12.821,00 |
| 09.07.2024 | 15,96 | 15,96 | 15,80 | 15,90 | -0,62% | 43.135,00 |
| 08.07.2024 | 16,16 | 16,16 | 15,94 | 16,00 | -0,50% | 20.061,00 |
| 05.07.2024 | 16,06 | 16,24 | 15,82 | 16,08 | 0,50% | 24.729,00 |
| 04.07.2024 | 16,10 | 16,14 | 15,94 | 16,00 | -0,62% | 8.827,00 |
| 03.07.2024 | 16,02 | 16,10 | 15,86 | 16,10 | 0,00% | 25.366,00 |
| 02.07.2024 | 16,28 | 16,34 | 16,08 | 16,10 | -1,47% | 32.838,00 |
| 01.07.2024 | 16,24 | 16,36 | 16,14 | 16,34 | 1,24% | 13.302,00 |
| 28.06.2024 | 16,68 | 16,68 | 16,10 | 16,14 | -2,89% | 23.790,00 |
| 27.06.2024 | 16,70 | 16,78 | 16,54 | 16,62 | -0,48% | 26.616,00 |
| 26.06.2024 | 16,68 | 16,90 | 16,50 | 16,70 | 0,48% | 28.164,00 |
| 25.06.2024 | 16,48 | 16,68 | 16,46 | 16,62 | -0,24% | 25.817,00 |
| 24.06.2024 | 16,58 | 16,70 | 16,40 | 16,66 | -0,12% | 15.695,00 |
| 21.06.2024 | 16,86 | 16,86 | 16,50 | 16,68 | -1,65% | 45.055,00 |
| 20.06.2024 | 16,00 | 17,28 | 15,94 | 16,96 | 6,67% | 103.145,00 |
| 19.06.2024 | 16,02 | 16,02 | 15,72 | 15,90 | -1,36% | 32.544,00 |
| 18.06.2024 | 16,16 | 16,26 | 16,04 | 16,12 | 0,88% | 11.592,00 |
| 17.06.2024 | 16,00 | 16,08 | 15,58 | 15,98 | 0,00% | 62.317,00 |
| 14.06.2024 | 16,28 | 16,40 | 15,90 | 15,98 | -1,96% | 45.186,00 |
| 13.06.2024 | 16,32 | 16,42 | 16,18 | 16,30 | -0,37% | 26.010,00 |
| 12.06.2024 | 16,20 | 16,62 | 16,18 | 16,36 | 1,61% | 22.569,00 |
| 11.06.2024 | 16,32 | 16,32 | 16,00 | 16,10 | -0,49% | 19.935,00 |
| 10.06.2024 | 16,22 | 16,22 | 15,94 | 16,18 | -1,22% | 22.627,00 |
| 07.06.2024 | 16,00 | 16,76 | 15,90 | 16,38 | 2,25% | 58.864,00 |
| 06.06.2024 | 15,54 | 16,14 | 15,28 | 16,02 | 7,81% | 126.256,00 |
| 05.06.2024 | 14,40 | 14,92 | 14,38 | 14,86 | 3,19% | 25.335,00 |
| 04.06.2024 | 14,48 | 14,52 | 14,28 | 14,40 | -0,69% | 19.984,00 |
| 03.06.2024 | 14,42 | 14,60 | 14,40 | 14,50 | 1,26% | 30.373,00 |
| 31.05.2024 | 14,50 | 14,52 | 14,12 | 14,32 | -1,38% | 507.259,00 |
| 30.05.2024 | 14,18 | 14,52 | 14,16 | 14,52 | 0,97% | 14.091,00 |
| 29.05.2024 | 14,48 | 14,50 | 14,10 | 14,38 | -1,10% | 37.460,00 |
| 28.05.2024 | 14,62 | 14,76 | 14,44 | 14,54 | -0,27% | 22.074,00 |
| 27.05.2024 | 14,52 | 14,58 | 14,40 | 14,58 | 0,69% | 27.630,00 |
| 24.05.2024 | 14,24 | 14,52 | 14,24 | 14,48 | 1,54% | 20.459,00 |
| 23.05.2024 | 14,50 | 14,56 | 14,16 | 14,26 | -1,52% | 32.773,00 |
| 22.05.2024 | 13,98 | 14,54 | 13,98 | 14,48 | 3,13% | 77.214,00 |
| 21.05.2024 | 14,50 | 14,68 | 13,98 | 14,04 | -2,90% | 41.979,00 |
| 20.05.2024 | 14,48 | 14,72 | 14,00 | 14,46 | -0,14% | 117.082,00 |
| 17.05.2024 | 14,12 | 14,66 | 13,96 | 14,48 | 2,70% | 90.849,00 |
| 16.05.2024 | 14,08 | 14,28 | 13,94 | 14,10 | -0,56% | 33.010,00 |
| 15.05.2024 | 14,22 | 14,22 | 13,84 | 14,18 | -0,14% | 48.867,00 |
| 14.05.2024 | 13,88 | 14,24 | 13,74 | 14,20 | 2,90% | 47.518,00 |
| 13.05.2024 | 14,18 | 14,28 | 13,80 | 13,80 | -1,85% | 60.578,00 |
| 10.05.2024 | 14,10 | 14,28 | 13,94 | 14,06 | -0,14% | 41.899,00 |
| 09.05.2024 | 14,00 | 14,20 | 13,86 | 14,08 | 1,15% | 27.115,00 |
| 08.05.2024 | 14,18 | 14,22 | 13,86 | 13,92 | -2,79% | 32.326,00 |
| 07.05.2024 | 14,54 | 14,90 | 14,26 | 14,32 | 2,29% | 50.019,00 |
| 06.05.2024 | 14,02 | 14,18 | 14,00 | 14,00 | 0,14% | 13.731,00 |
| 03.05.2024 | 13,94 | 14,18 | 13,94 | 13,98 | 0,43% | 22.835,00 |
| 02.05.2024 | 14,22 | 14,42 | 13,86 | 13,92 | -1,69% | 46.690,00 |
| 30.04.2024 | 14,28 | 14,28 | 14,08 | 14,16 | -0,84% | 20.310,00 |
| 29.04.2024 | 14,28 | 14,38 | 14,16 | 14,28 | 0,14% | 22.852,00 |