12,100€
1,34%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,05 | 12,17 | 11,96 | 12,08 | 1,17% | - |
| 08.07.2026 | 12,02 | 12,14 | 11,82 | 11,94 | -0,83% | 21.845,00 |
| 07.07.2026 | 12,44 | 12,48 | 12,02 | 12,04 | -3,22% | 17.344,00 |
| 06.07.2026 | 13,00 | 13,00 | 11,80 | 12,44 | 0,16% | 31.760,00 |
| 03.07.2026 | 12,24 | 12,58 | 12,22 | 12,42 | 1,47% | 10.480,00 |
| 02.07.2026 | 12,10 | 12,32 | 12,02 | 12,24 | 0,99% | 12.984,00 |
| 01.07.2026 | 12,20 | 12,20 | 12,02 | 12,12 | 0,33% | 20.875,00 |
| 30.06.2026 | 12,32 | 12,32 | 12,06 | 12,08 | -0,33% | 26.862,00 |
| 29.06.2026 | 12,10 | 12,38 | 12,10 | 12,12 | 0,33% | 47.058,00 |
| 26.06.2026 | 12,00 | 12,12 | 11,98 | 12,08 | -0,17% | 18.791,00 |
| 25.06.2026 | 12,26 | 12,26 | 12,02 | 12,10 | -0,98% | 20.352,00 |
| 24.06.2026 | 12,20 | 12,34 | 11,98 | 12,22 | 1,16% | 65.578,00 |
| 23.06.2026 | 12,20 | 12,22 | 12,00 | 12,08 | -2,42% | 22.775,00 |
| 22.06.2026 | 12,82 | 12,82 | 12,34 | 12,38 | -2,83% | 20.446,00 |
| 19.06.2026 | 12,60 | 13,00 | 12,60 | 12,74 | 0,95% | 30.938,00 |
| 18.06.2026 | 13,00 | 13,00 | 12,36 | 12,62 | -0,79% | 33.049,00 |
| 17.06.2026 | 12,82 | 12,90 | 12,70 | 12,72 | 0,63% | 23.876,00 |
| 16.06.2026 | 12,34 | 12,82 | 12,34 | 12,64 | 1,28% | 13.575,00 |
| 15.06.2026 | 12,82 | 12,82 | 12,42 | 12,48 | 2,13% | 36.904,00 |
| 12.06.2026 | 11,80 | 12,50 | 11,80 | 12,22 | 1,50% | 43.187,00 |
| 11.06.2026 | 12,08 | 12,12 | 11,92 | 12,04 | -1,15% | 37.644,00 |
| 10.06.2026 | 12,22 | 12,42 | 12,10 | 12,18 | 0,33% | 30.935,00 |
| 09.06.2026 | 12,42 | 12,46 | 12,14 | 12,14 | -2,10% | 24.990,00 |
| 08.06.2026 | 13,00 | 13,00 | 12,06 | 12,40 | 0,00% | 39.058,00 |
| 05.06.2026 | 13,00 | 13,00 | 12,38 | 12,40 | -2,36% | 16.017,00 |
| 04.06.2026 | 12,70 | 12,92 | 12,62 | 12,70 | -1,70% | 12.797,00 |
| 03.06.2026 | 13,10 | 13,18 | 12,84 | 12,92 | -2,12% | 19.820,00 |
| 02.06.2026 | 13,42 | 13,64 | 13,16 | 13,20 | -2,94% | 39.432,00 |
| 01.06.2026 | 13,58 | 13,88 | 13,58 | 13,60 | 0,00% | 35.685,00 |
| 29.05.2026 | 13,54 | 13,70 | 13,52 | 13,60 | 1,19% | 17.971,00 |
| 28.05.2026 | 13,32 | 13,52 | 13,22 | 13,44 | 1,05% | 56.961,00 |
| 27.05.2026 | 13,38 | 13,44 | 13,22 | 13,30 | 0,00% | 53.517,00 |
| 26.05.2026 | 13,58 | 13,62 | 13,22 | 13,30 | -1,34% | 33.931,00 |
| 25.05.2026 | 13,36 | 13,54 | 13,24 | 13,48 | 1,35% | 18.886,00 |
| 22.05.2026 | 13,52 | 13,68 | 13,26 | 13,30 | -1,19% | 23.772,00 |
| 21.05.2026 | 13,12 | 13,46 | 13,04 | 13,46 | 2,12% | 41.071,00 |
| 20.05.2026 | 12,86 | 13,28 | 12,86 | 13,18 | 1,38% | 89.511,00 |
| 19.05.2026 | 12,84 | 13,14 | 12,62 | 13,00 | 1,25% | 54.794,00 |
| 18.05.2026 | 12,38 | 12,96 | 12,18 | 12,84 | 4,22% | 53.092,00 |
| 15.05.2026 | 12,34 | 12,48 | 12,20 | 12,32 | -0,65% | 78.040,00 |
| 14.05.2026 | 12,72 | 12,72 | 12,28 | 12,40 | -1,59% | 83.611,00 |
| 13.05.2026 | 12,38 | 12,74 | 12,22 | 12,60 | -1,56% | 124.488,00 |
| 12.05.2026 | 13,60 | 13,86 | 12,72 | 12,80 | -13,51% | 200.057,00 |
| 11.05.2026 | 14,70 | 15,02 | 14,66 | 14,80 | 0,41% | 65.114,00 |
| 08.05.2026 | 14,20 | 15,12 | 14,20 | 14,74 | 2,50% | 81.661,00 |
| 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 |