13,300€
-1,48%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | 114,00 |
| 05.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 106,00 |
| 04.09.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | 41,00 |
| 03.09.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 3,01% | 103,00 |
| 02.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 2,00 |
| 30.08.2024 | 13,60 | 13,80 | 13,50 | 13,50 | 1,50% | 226,00 |
| 29.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 2,00 |
| 28.08.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -1,47% | 277,00 |
| 27.08.2024 | 13,40 | 13,60 | 13,40 | 13,60 | -1,45% | 134,00 |
| 26.08.2024 | 14,00 | 14,00 | 13,50 | 13,80 | 2,22% | 386,00 |
| 23.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 5,00 |
| 22.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 21.08.2024 | 13,40 | 13,60 | 13,30 | 13,60 | -0,73% | 155,00 |
| 20.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 4,00 |
| 19.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 18,00 |
| 16.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 1,00 |
| 15.08.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | 2,00 |
| 14.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 9,00 |
| 13.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 1,00 |
| 12.08.2024 | 13,40 | 13,90 | 13,40 | 13,70 | 0,00% | 278,00 |
| 09.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 08.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 7,00 |
| 07.08.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | 17,00 |
| 06.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 32,00 |
| 05.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 5,00 |
| 02.08.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | 31,00 |
| 01.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 166,00 |
| 31.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 30.07.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | 505,00 |
| 29.07.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -2,80% | 1,00 |
| 26.07.2024 | 14,10 | 14,40 | 14,00 | 14,30 | 2,14% | 949,00 |
| 25.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 11,00 |
| 24.07.2024 | 14,00 | 14,10 | 13,80 | 13,80 | 2,22% | 415,00 |
| 23.07.2024 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | 491,00 |
| 22.07.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 16,00 |
| 19.07.2024 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | 26,00 |
| 18.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 16,00 |
| 17.07.2024 | 14,30 | 14,70 | 13,60 | 13,90 | -4,79% | 4.839,00 |
| 16.07.2024 | 14,70 | 14,90 | 14,60 | 14,60 | 0,69% | 6.508,00 |
| 15.07.2024 | 14,60 | 14,80 | 14,50 | 14,50 | -0,68% | 926,00 |
| 12.07.2024 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | 656,00 |
| 11.07.2024 | 14,90 | 15,00 | 14,60 | 14,60 | -2,67% | 4.734,00 |
| 10.07.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 295,00 |
| 09.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 105,00 |
| 08.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 4,00 |
| 05.07.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | 60,00 |
| 04.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 03.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 3,00 |
| 02.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 5,00 |
| 01.07.2024 | 14,90 | 14,90 | 14,80 | 14,80 | 0,68% | 30,00 |
| 28.06.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 4,26% | 1.025,00 |
| 27.06.2024 | 14,10 | 14,50 | 14,10 | 14,10 | -3,42% | 2.466,00 |
| 26.06.2024 | 14,60 | 14,80 | 14,60 | 14,60 | 0,69% | 615,00 |
| 25.06.2024 | 14,40 | 14,60 | 14,20 | 14,50 | 0,00% | 1.751,00 |
| 24.06.2024 | 14,30 | 14,70 | 14,30 | 14,50 | 0,69% | 2.255,00 |
| 21.06.2024 | 14,60 | 14,60 | 14,30 | 14,40 | -1,37% | 1.868,00 |
| 20.06.2024 | 14,30 | 14,70 | 14,30 | 14,60 | 0,69% | 1.108,00 |
| 19.06.2024 | 14,50 | 14,70 | 14,50 | 14,50 | 0,69% | 738,00 |
| 18.06.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 1.375,00 |
| 17.06.2024 | 14,10 | 14,70 | 14,10 | 14,50 | 3,57% | 1.853,00 |
| 14.06.2024 | 14,00 | 14,20 | 13,80 | 14,00 | 1,45% | 3.571,00 |
| 13.06.2024 | 12,50 | 14,10 | 12,50 | 13,80 | 10,40% | 6.342,00 |
| 12.06.2024 | 11,90 | 12,80 | 11,90 | 12,50 | 1,63% | 1.384,00 |
| 11.06.2024 | 12,40 | 12,40 | 11,70 | 12,30 | -0,81% | 1.720,00 |
| 10.06.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 3.756,00 |
| 07.06.2024 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | 420,00 |
| 06.06.2024 | 12,10 | 12,40 | 12,10 | 12,30 | 0,00% | 6.251,00 |
| 05.06.2024 | 12,00 | 12,50 | 11,90 | 12,30 | 0,82% | 1.368,00 |
| 04.06.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 5,17% | 2.463,00 |
| 03.06.2024 | 11,60 | 11,60 | 11,30 | 11,60 | 0,87% | 365,00 |
| 31.05.2024 | 11,90 | 11,90 | 11,50 | 11,50 | 0,88% | 1.390,00 |
| 30.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 41,00 |
| 29.05.2024 | 11,40 | 11,40 | 11,30 | 11,30 | 0,00% | 230,00 |
| 28.05.2024 | 11,60 | 11,60 | 11,30 | 11,30 | 0,00% | 272,00 |
| 27.05.2024 | 11,30 | 11,50 | 11,30 | 11,30 | 0,89% | 345,00 |
| 24.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 493,00 |
| 23.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 339,00 |
| 22.05.2024 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | 654,00 |
| 21.05.2024 | 10,85 | 10,95 | 10,75 | 10,90 | 0,00% | - |
| 20.05.2024 | 10,90 | 11,00 | 10,90 | 10,90 | 0,93% | 195,00 |
| 17.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 100,00 |
| 16.05.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -1,82% | 125,00 |
| 15.05.2024 | 10,80 | 11,00 | 10,80 | 11,00 | -1,79% | 120,00 |
| 14.05.2024 | 11,00 | 11,20 | 10,80 | 11,20 | 2,75% | 667,00 |
| 13.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 50,00 |
| 10.05.2024 | 10,70 | 11,20 | 10,70 | 10,90 | 0,00% | 70,00 |
| 09.05.2024 | 11,20 | 11,20 | 10,90 | 10,90 | 0,00% | 690,00 |
| 08.05.2024 | 11,40 | 11,40 | 10,90 | 10,90 | -4,39% | 445,00 |
| 07.05.2024 | 11,40 | 11,40 | 11,35 | 11,40 | 2,70% | - |
| 06.05.2024 | 11,40 | 11,40 | 11,10 | 11,10 | -4,31% | 290,00 |
| 03.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 92,00 |
| 02.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 300,00 |
| 30.04.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 0,85% | 310,00 |
| 29.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 937,00 |
| 26.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 150,00 |
| 25.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 160,00 |
| 24.04.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 6,42% | 319,00 |
| 23.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 400,00 |
| 22.04.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | 221,00 |
| 19.04.2024 | 11,40 | 11,40 | 10,90 | 10,90 | -4,80% | 2.396,00 |