14,380€
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,18 | 14,54 | 14,08 | 14,38 | 2,42% | 58.322,00 |
| 06.05.2026 | 13,96 | 14,42 | 13,90 | 14,04 | 1,15% | 62.163,00 |
| 05.05.2026 | 13,66 | 13,98 | 13,64 | 13,88 | 1,46% | 47.110,00 |
| 04.05.2026 | 13,72 | 14,00 | 13,60 | 13,68 | -0,15% | 39.901,00 |
| 30.04.2026 | 14,00 | 14,00 | 13,58 | 13,70 | 0,15% | 25.234,00 |
| 29.04.2026 | 13,68 | 13,94 | 13,54 | 13,68 | 0,59% | 77.271,00 |
| 28.04.2026 | 13,50 | 13,84 | 13,40 | 13,60 | 1,64% | 35.517,00 |
| 27.04.2026 | 13,74 | 13,74 | 13,30 | 13,38 | 1,36% | 39.565,00 |
| 24.04.2026 | 13,36 | 13,46 | 13,06 | 13,20 | -0,45% | 28.552,00 |
| 23.04.2026 | 13,64 | 13,64 | 13,24 | 13,26 | -1,19% | 60.787,00 |
| 22.04.2026 | 13,50 | 13,72 | 13,42 | 13,42 | -2,75% | 41.017,00 |
| 21.04.2026 | 13,52 | 13,80 | 13,40 | 13,80 | 2,99% | 47.186,00 |
| 20.04.2026 | 13,30 | 13,48 | 13,08 | 13,40 | 0,45% | 23.708,00 |
| 17.04.2026 | 13,12 | 13,44 | 13,02 | 13,34 | 2,62% | 82.316,00 |
| 16.04.2026 | 13,06 | 13,24 | 12,94 | 13,00 | -0,15% | 48.344,00 |
| 15.04.2026 | 13,30 | 13,30 | 13,00 | 13,02 | -0,61% | 20.507,00 |
| 14.04.2026 | 13,06 | 13,28 | 13,06 | 13,10 | 0,31% | 32.168,00 |
| 13.04.2026 | 12,78 | 13,08 | 12,66 | 13,06 | 0,46% | 27.998,00 |
| 10.04.2026 | 12,48 | 13,00 | 12,48 | 13,00 | 2,36% | 93.697,00 |
| 09.04.2026 | 12,76 | 12,84 | 12,50 | 12,70 | -1,70% | 31.928,00 |
| 08.04.2026 | 13,12 | 13,12 | 12,80 | 12,92 | 4,53% | 85.394,00 |
| 07.04.2026 | 12,50 | 12,62 | 12,14 | 12,36 | -0,16% | 176.211,00 |
| 02.04.2026 | 12,18 | 12,38 | 12,08 | 12,38 | -0,64% | 108.601,00 |
| 01.04.2026 | 12,56 | 12,68 | 12,06 | 12,46 | 3,83% | 47.076,00 |
| 31.03.2026 | 11,64 | 12,34 | 11,64 | 12,00 | 1,52% | 92.625,00 |
| 30.03.2026 | 12,02 | 12,22 | 11,68 | 11,82 | -1,99% | 103.847,00 |
| 27.03.2026 | 11,84 | 12,22 | 11,64 | 12,06 | 2,73% | 129.141,00 |
| 26.03.2026 | 13,54 | 13,54 | 11,74 | 11,74 | -13,68% | 437.482,00 |
| 25.03.2026 | 13,54 | 13,92 | 13,50 | 13,60 | 0,29% | 45.072,00 |
| 24.03.2026 | 13,60 | 13,70 | 13,34 | 13,56 | -0,15% | 32.899,00 |
| 23.03.2026 | 13,42 | 13,96 | 13,20 | 13,58 | -0,88% | 70.050,00 |
| 20.03.2026 | 13,84 | 14,36 | 13,68 | 13,70 | -0,29% | 50.806,00 |
| 19.03.2026 | 14,14 | 14,14 | 13,60 | 13,74 | -2,14% | 71.696,00 |
| 18.03.2026 | 14,14 | 14,36 | 13,94 | 14,04 | 0,57% | 40.143,00 |
| 17.03.2026 | 13,74 | 14,10 | 13,62 | 13,96 | 1,01% | 90.353,00 |
| 16.03.2026 | 14,26 | 14,26 | 13,66 | 13,82 | -2,54% | 70.963,00 |
| 13.03.2026 | 14,72 | 14,72 | 14,08 | 14,18 | -3,27% | 67.375,00 |
| 12.03.2026 | 14,96 | 14,96 | 14,30 | 14,66 | -2,01% | 181.954,00 |
| 11.03.2026 | 15,48 | 15,56 | 14,86 | 14,96 | -4,35% | 139.850,00 |
| 10.03.2026 | 15,48 | 15,84 | 15,22 | 15,64 | 2,36% | 218.887,00 |
| 09.03.2026 | 15,40 | 15,54 | 15,16 | 15,28 | -3,41% | 102.917,00 |
| 06.03.2026 | 16,00 | 16,14 | 15,56 | 15,82 | -1,25% | 68.626,00 |
| 05.03.2026 | 16,32 | 16,32 | 15,82 | 16,02 | -0,99% | 72.583,00 |
| 04.03.2026 | 15,94 | 16,38 | 15,94 | 16,18 | 0,75% | 78.511,00 |
| 03.03.2026 | 16,70 | 16,70 | 15,76 | 16,06 | -3,83% | 102.918,00 |
| 02.03.2026 | 16,76 | 16,92 | 16,46 | 16,70 | -1,76% | 101.578,00 |
| 27.02.2026 | 16,64 | 17,00 | 16,60 | 17,00 | 1,31% | 102.478,00 |
| 26.02.2026 | 16,68 | 16,80 | 16,50 | 16,78 | 1,21% | 38.664,00 |
| 25.02.2026 | 16,74 | 16,74 | 16,40 | 16,58 | 0,97% | 19.334,00 |
| 24.02.2026 | 16,32 | 16,72 | 16,32 | 16,42 | -0,12% | 31.241,00 |
| 23.02.2026 | 16,80 | 16,80 | 16,36 | 16,44 | -1,44% | 64.531,00 |
| 20.02.2026 | 17,34 | 17,38 | 16,68 | 16,68 | -3,25% | 85.672,00 |
| 19.02.2026 | 17,44 | 17,44 | 17,14 | 17,24 | -0,46% | 39.092,00 |
| 18.02.2026 | 17,00 | 17,40 | 16,94 | 17,32 | 1,88% | 127.241,00 |
| 17.02.2026 | 16,98 | 17,10 | 16,84 | 17,00 | -0,58% | 27.324,00 |
| 16.02.2026 | 16,78 | 17,18 | 16,68 | 17,10 | 2,27% | 61.733,00 |
| 13.02.2026 | 16,84 | 16,88 | 16,48 | 16,72 | -0,59% | 63.928,00 |
| 12.02.2026 | 16,34 | 17,36 | 16,30 | 16,82 | 3,57% | 105.258,00 |
| 11.02.2026 | 16,70 | 16,70 | 16,06 | 16,24 | -2,17% | 132.764,00 |
| 10.02.2026 | 16,56 | 16,76 | 16,30 | 16,60 | 0,97% | 47.674,00 |
| 09.02.2026 | 16,40 | 16,60 | 16,20 | 16,44 | 0,86% | 43.192,00 |
| 06.02.2026 | 15,98 | 16,36 | 15,90 | 16,30 | 1,62% | 65.342,00 |
| 05.02.2026 | 15,88 | 16,16 | 15,34 | 16,04 | 1,65% | 52.626,00 |
| 04.02.2026 | 15,74 | 15,98 | 15,46 | 15,78 | 0,38% | 43.845,00 |
| 03.02.2026 | 16,30 | 16,36 | 15,72 | 15,72 | -2,72% | 35.967,00 |
| 02.02.2026 | 15,92 | 16,32 | 15,92 | 16,16 | 1,00% | 57.870,00 |
| 30.01.2026 | 15,66 | 16,36 | 15,64 | 16,00 | 1,39% | 49.846,00 |
| 29.01.2026 | 15,98 | 16,00 | 15,62 | 15,78 | -1,38% | 24.131,00 |
| 28.01.2026 | 16,14 | 16,42 | 15,80 | 16,00 | -2,56% | 26.917,00 |
| 27.01.2026 | 16,60 | 16,60 | 16,02 | 16,42 | 0,00% | 26.312,00 |
| 26.01.2026 | 16,46 | 16,60 | 15,92 | 16,42 | 0,98% | 39.542,00 |
| 23.01.2026 | 15,30 | 16,30 | 15,30 | 16,26 | 6,00% | 52.287,00 |
| 22.01.2026 | 14,98 | 15,56 | 14,84 | 15,34 | 5,21% | 44.712,00 |
| 21.01.2026 | 14,96 | 14,96 | 14,44 | 14,58 | 0,00% | 26.990,00 |
| 20.01.2026 | 14,52 | 14,68 | 14,40 | 14,58 | -1,22% | 49.131,00 |
| 19.01.2026 | 15,10 | 15,10 | 14,62 | 14,76 | -2,12% | 19.153,00 |
| 16.01.2026 | 15,10 | 15,30 | 15,00 | 15,08 | -0,40% | 15.964,00 |
| 15.01.2026 | 15,10 | 15,44 | 15,10 | 15,14 | 0,53% | 44.190,00 |
| 14.01.2026 | 15,50 | 15,50 | 14,74 | 15,06 | -1,05% | 49.706,00 |
| 13.01.2026 | 15,30 | 15,50 | 14,96 | 15,22 | -1,04% | 26.833,00 |
| 12.01.2026 | 15,14 | 15,50 | 15,14 | 15,38 | -0,13% | 18.230,00 |
| 09.01.2026 | 14,52 | 15,40 | 14,52 | 15,40 | 3,77% | 37.789,00 |
| 08.01.2026 | 15,12 | 15,12 | 14,84 | 14,84 | -2,62% | 13.286,00 |
| 07.01.2026 | 15,08 | 15,42 | 14,86 | 15,24 | 1,20% | 38.398,00 |
| 06.01.2026 | 15,20 | 15,38 | 15,06 | 15,06 | -0,26% | 17.965,00 |
| 05.01.2026 | 14,90 | 15,12 | 14,60 | 15,10 | 2,86% | 40.590,00 |
| 02.01.2026 | 14,58 | 14,80 | 14,30 | 14,68 | 1,38% | 43.536,00 |
| 30.12.2025 | 14,54 | 14,74 | 14,40 | 14,48 | 0,00% | 12.440,00 |
| 29.12.2025 | 14,38 | 14,50 | 14,16 | 14,48 | 2,40% | 49.276,00 |
| 23.12.2025 | 14,00 | 14,24 | 13,82 | 14,14 | 0,86% | 20.160,00 |
| 22.12.2025 | 13,90 | 14,04 | 13,56 | 14,02 | 3,55% | 31.295,00 |
| 19.12.2025 | 13,42 | 13,62 | 12,94 | 13,54 | 2,11% | 45.742,00 |
| 18.12.2025 | 12,96 | 13,44 | 12,90 | 13,26 | 1,53% | 37.052,00 |
| 17.12.2025 | 13,32 | 13,32 | 13,00 | 13,06 | -1,51% | 30.686,00 |
| 16.12.2025 | 13,70 | 13,70 | 13,16 | 13,26 | -3,21% | 38.676,00 |
| 15.12.2025 | 13,80 | 13,80 | 13,56 | 13,70 | 0,15% | 15.010,00 |
| 12.12.2025 | 13,92 | 14,02 | 13,32 | 13,68 | -1,72% | 80.639,00 |
| 11.12.2025 | 14,14 | 14,20 | 13,90 | 13,92 | -2,66% | 21.473,00 |
| 10.12.2025 | 14,54 | 14,84 | 14,24 | 14,30 | -1,38% | 31.260,00 |
| 09.12.2025 | 14,16 | 14,62 | 14,16 | 14,50 | 0,97% | 20.912,00 |