14,950€
0,34%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 2.600,00 |
| 31.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 200,00 |
| 30.10.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 2.065,00 |
| 29.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 390,00 |
| 28.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 1.363,00 |
| 25.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 770,00 |
| 24.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 107,00 |
| 23.10.2024 | 14,80 | 14,90 | 14,70 | 14,90 | 1,36% | 2.740,00 |
| 22.10.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | 180,00 |
| 21.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 200,00 |
| 18.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 110,00 |
| 17.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 16.10.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,34% | 32,00 |
| 15.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 14.10.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | 300,00 |
| 11.10.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 1.195,00 |
| 10.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | 1.034,00 |
| 09.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,34% | - |
| 08.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 202,00 |
| 07.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 106,00 |
| 04.10.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 1.385,00 |
| 03.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | 130,00 |
| 02.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,34% | - |
| 01.10.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | 710,00 |
| 30.09.2024 | 14,80 | 14,90 | 14,70 | 14,70 | -1,34% | 2.553,00 |
| 27.09.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 602,00 |
| 26.09.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 730,00 |
| 25.09.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | 2.065,00 |
| 24.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 1.790,00 |
| 23.09.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 7.070,00 |
| 20.09.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 1.055,00 |
| 19.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 2.258,00 |
| 18.09.2024 | 14,70 | 14,80 | 14,70 | 14,70 | 0,00% | 667,00 |
| 17.09.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | 1.239,00 |
| 16.09.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | 3.325,00 |
| 13.09.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 9,63% | 11.546,00 |
| 12.09.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -2,17% | 472,00 |
| 11.09.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | 313,00 |
| 10.09.2024 | 13,60 | 13,60 | 13,30 | 13,50 | -1,46% | 330,00 |
| 09.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 12,00 |
| 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 |