15,800€
1,94%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,28 | 15,70 | 15,20 | 15,54 | 0,26% | 12.324,00 |
| 09.03.2026 | 15,70 | 16,00 | 15,02 | 15,50 | -2,39% | 21.896,00 |
| 06.03.2026 | 16,18 | 16,18 | 15,60 | 15,88 | -1,61% | 16.418,00 |
| 05.03.2026 | 16,14 | 16,30 | 16,00 | 16,14 | -1,22% | 3.805,00 |
| 04.03.2026 | 16,06 | 16,36 | 16,06 | 16,34 | 2,13% | 3.701,00 |
| 03.03.2026 | 16,54 | 16,54 | 15,64 | 16,00 | -4,42% | 19.204,00 |
| 02.03.2026 | 16,50 | 16,92 | 16,50 | 16,74 | -0,48% | 10.695,00 |
| 27.02.2026 | 16,60 | 16,98 | 16,56 | 16,82 | 0,72% | 20.985,00 |
| 26.02.2026 | 16,70 | 16,92 | 16,22 | 16,70 | 0,24% | 13.187,00 |
| 25.02.2026 | 16,62 | 16,94 | 16,42 | 16,66 | 0,48% | 7.695,00 |
| 24.02.2026 | 16,32 | 16,60 | 16,22 | 16,58 | 0,00% | 6.026,00 |
| 23.02.2026 | 16,74 | 16,74 | 16,42 | 16,58 | -0,48% | 7.018,00 |
| 20.02.2026 | 17,24 | 17,34 | 16,58 | 16,66 | -2,57% | 14.241,00 |
| 19.02.2026 | 17,38 | 17,42 | 17,08 | 17,10 | -1,61% | 10.455,00 |
| 18.02.2026 | 17,06 | 17,38 | 16,98 | 17,38 | 2,00% | 9.148,00 |
| 17.02.2026 | 17,16 | 17,28 | 16,84 | 17,04 | -0,12% | 6.879,00 |
| 16.02.2026 | 16,56 | 17,20 | 16,56 | 17,06 | 3,90% | 9.129,00 |
| 13.02.2026 | 16,92 | 16,92 | 16,26 | 16,42 | -2,96% | 18.577,00 |
| 12.02.2026 | 16,40 | 17,34 | 16,26 | 16,92 | 3,42% | 34.955,00 |
| 11.02.2026 | 16,48 | 16,64 | 16,10 | 16,36 | -0,73% | 10.222,00 |
| 10.02.2026 | 16,50 | 16,76 | 16,40 | 16,48 | -0,12% | 8.897,00 |
| 09.02.2026 | 16,40 | 16,56 | 16,06 | 16,50 | 1,35% | 7.838,00 |
| 06.02.2026 | 16,16 | 16,48 | 15,84 | 16,28 | 2,39% | 13.835,00 |
| 05.02.2026 | 15,66 | 16,14 | 15,28 | 15,90 | 1,40% | 10.841,00 |
| 04.02.2026 | 15,86 | 16,02 | 15,60 | 15,68 | -1,01% | 7.896,00 |
| 03.02.2026 | 16,12 | 16,34 | 15,54 | 15,84 | -2,82% | 11.502,00 |
| 02.02.2026 | 15,94 | 16,30 | 15,72 | 16,30 | 3,03% | 14.069,00 |
| 30.01.2026 | 15,90 | 16,32 | 15,58 | 15,82 | -0,75% | 12.377,00 |
| 29.01.2026 | 16,10 | 16,12 | 15,56 | 15,94 | 0,89% | 14.221,00 |
| 28.01.2026 | 16,56 | 16,56 | 15,80 | 15,80 | -3,78% | 8.588,00 |
| 27.01.2026 | 16,70 | 16,70 | 16,02 | 16,42 | -1,56% | 8.969,00 |
| 26.01.2026 | 16,32 | 16,68 | 15,90 | 16,68 | 3,35% | 23.550,00 |
| 23.01.2026 | 15,34 | 16,34 | 15,34 | 16,14 | 6,04% | 38.465,00 |
| 22.01.2026 | 14,98 | 15,58 | 14,94 | 15,22 | 2,70% | 25.979,00 |
| 21.01.2026 | 14,38 | 14,88 | 14,38 | 14,82 | 2,21% | 7.257,00 |
| 20.01.2026 | 14,58 | 14,58 | 14,34 | 14,50 | -1,63% | 16.947,00 |
| 19.01.2026 | 14,96 | 15,12 | 14,74 | 14,74 | -1,73% | 9.802,00 |
| 16.01.2026 | 15,22 | 15,28 | 14,76 | 15,00 | 0,00% | 7.852,00 |
| 15.01.2026 | 15,08 | 15,40 | 15,00 | 15,00 | 0,67% | 8.720,00 |
| 14.01.2026 | 15,10 | 15,10 | 14,64 | 14,90 | -1,32% | 9.140,00 |
| 13.01.2026 | 15,42 | 15,50 | 14,90 | 15,10 | -0,92% | 7.748,00 |
| 12.01.2026 | 15,40 | 15,48 | 15,20 | 15,24 | -0,91% | 10.864,00 |
| 09.01.2026 | 14,74 | 15,38 | 14,74 | 15,38 | 4,20% | 12.610,00 |
| 08.01.2026 | 15,30 | 15,30 | 14,56 | 14,76 | -2,25% | 8.969,00 |
| 07.01.2026 | 15,28 | 15,40 | 14,94 | 15,10 | -0,79% | 21.411,00 |
| 06.01.2026 | 15,18 | 15,38 | 15,00 | 15,22 | 1,74% | 14.109,00 |
| 05.01.2026 | 14,84 | 15,18 | 14,58 | 14,96 | 0,40% | 20.664,00 |
| 02.01.2026 | 14,62 | 14,90 | 14,28 | 14,90 | 1,78% | 17.519,00 |
| 30.12.2025 | 14,42 | 14,78 | 14,42 | 14,64 | -0,14% | 4.023,00 |
| 29.12.2025 | 14,18 | 14,66 | 14,12 | 14,66 | 4,71% | 19.802,00 |
| 23.12.2025 | 13,94 | 14,20 | 13,90 | 14,00 | 0,86% | 8.708,00 |
| 22.12.2025 | 13,88 | 14,12 | 13,54 | 13,88 | 2,51% | 26.919,00 |
| 19.12.2025 | 13,52 | 13,62 | 13,02 | 13,54 | -0,15% | 24.646,00 |
| 18.12.2025 | 13,08 | 13,56 | 12,94 | 13,56 | 5,12% | 23.699,00 |
| 17.12.2025 | 13,20 | 13,32 | 12,88 | 12,90 | -3,30% | 10.925,00 |
| 16.12.2025 | 13,78 | 13,78 | 13,26 | 13,34 | -3,47% | 16.508,00 |
| 15.12.2025 | 13,88 | 13,88 | 13,54 | 13,82 | 0,14% | 5.135,00 |
| 12.12.2025 | 13,76 | 14,00 | 13,54 | 13,80 | 1,32% | 7.334,00 |
| 11.12.2025 | 14,28 | 14,28 | 13,40 | 13,62 | -5,68% | 9.982,00 |
| 10.12.2025 | 14,62 | 14,74 | 14,30 | 14,44 | 0,42% | 3.036,00 |
| 09.12.2025 | 14,24 | 14,62 | 14,24 | 14,38 | 0,98% | 4.486,00 |
| 08.12.2025 | 14,62 | 14,68 | 14,18 | 14,24 | -1,79% | 13.471,00 |
| 05.12.2025 | 14,72 | 14,74 | 14,50 | 14,50 | -2,68% | 9.395,00 |
| 04.12.2025 | 14,68 | 15,20 | 14,58 | 14,90 | 1,36% | 15.015,00 |
| 03.12.2025 | 14,60 | 14,90 | 14,42 | 14,70 | 0,68% | 14.271,00 |
| 02.12.2025 | 14,14 | 14,74 | 14,14 | 14,60 | 3,84% | 4.110,00 |
| 01.12.2025 | 14,74 | 14,74 | 14,06 | 14,06 | -4,61% | 8.368,00 |
| 28.11.2025 | 14,36 | 14,74 | 14,24 | 14,74 | 1,38% | 5.530,00 |
| 27.11.2025 | 14,48 | 14,56 | 14,36 | 14,54 | -0,41% | 3.198,00 |
| 26.11.2025 | 14,62 | 14,74 | 14,44 | 14,60 | 0,41% | 10.103,00 |
| 25.11.2025 | 14,02 | 14,66 | 14,02 | 14,54 | 2,68% | 9.537,00 |
| 24.11.2025 | 13,82 | 14,22 | 13,82 | 14,16 | 3,66% | 6.363,00 |
| 21.11.2025 | 13,72 | 13,92 | 13,66 | 13,66 | -0,44% | 4.827,00 |
| 20.11.2025 | 14,22 | 14,22 | 13,72 | 13,72 | -4,06% | 7.516,00 |
| 19.11.2025 | 14,18 | 14,50 | 14,02 | 14,30 | 0,70% | 8.273,00 |
| 18.11.2025 | 14,14 | 14,28 | 13,96 | 14,20 | 0,57% | 7.732,00 |
| 17.11.2025 | 14,62 | 14,62 | 14,02 | 14,12 | -4,08% | 18.048,00 |
| 14.11.2025 | 15,00 | 15,00 | 14,20 | 14,72 | -0,41% | 37.102,00 |
| 13.11.2025 | 14,96 | 15,22 | 14,56 | 14,78 | -1,20% | 19.352,00 |
| 12.11.2025 | 12,80 | 15,18 | 12,70 | 14,96 | 15,25% | 79.337,00 |
| 11.11.2025 | 12,52 | 13,44 | 12,52 | 12,98 | 4,01% | 38.376,00 |
| 10.11.2025 | 12,20 | 12,48 | 12,06 | 12,48 | 1,63% | 23.743,00 |
| 07.11.2025 | 12,22 | 12,38 | 12,16 | 12,28 | 0,82% | 4.694,00 |
| 06.11.2025 | 12,36 | 12,52 | 12,18 | 12,18 | -0,65% | 11.114,00 |
| 05.11.2025 | 12,26 | 12,56 | 12,18 | 12,26 | 0,66% | 8.953,00 |
| 04.11.2025 | 12,62 | 12,62 | 12,18 | 12,18 | -4,09% | 16.875,00 |
| 03.11.2025 | 12,26 | 12,90 | 12,22 | 12,70 | 3,59% | 17.488,00 |
| 31.10.2025 | 12,16 | 12,44 | 12,16 | 12,26 | 1,66% | 2.188,00 |
| 30.10.2025 | 12,28 | 12,38 | 12,06 | 12,06 | -2,43% | 16.034,00 |
| 29.10.2025 | 12,48 | 12,50 | 12,22 | 12,36 | -0,96% | 9.997,00 |
| 28.10.2025 | 12,64 | 12,80 | 12,32 | 12,48 | -2,35% | 21.490,00 |
| 27.10.2025 | 12,88 | 13,04 | 12,66 | 12,78 | 0,16% | 8.821,00 |
| 24.10.2025 | 12,66 | 12,94 | 12,58 | 12,76 | 0,63% | 23.211,00 |
| 23.10.2025 | 12,90 | 12,90 | 12,66 | 12,68 | -0,47% | 4.387,00 |
| 22.10.2025 | 13,10 | 13,10 | 12,66 | 12,74 | -2,45% | 6.300,00 |
| 21.10.2025 | 13,00 | 13,08 | 12,80 | 13,06 | 0,93% | 4.569,00 |
| 20.10.2025 | 12,98 | 13,20 | 12,64 | 12,94 | -0,15% | 12.665,00 |
| 17.10.2025 | 13,30 | 13,30 | 12,80 | 12,96 | -2,41% | 17.323,00 |
| 16.10.2025 | 13,60 | 14,08 | 13,26 | 13,28 | -3,35% | 12.317,00 |
| 15.10.2025 | 13,78 | 13,84 | 13,52 | 13,74 | 0,88% | 16.190,00 |