13,340€
1,52%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,07 | 13,48 | 12,98 | 13,35 | 1,60% | 12.866,00 |
| 21.11.2024 | 13,90 | 13,90 | 12,70 | 13,14 | -6,14% | 37.651,00 |
| 20.11.2024 | 13,90 | 14,04 | 13,72 | 14,00 | 0,86% | 8.123,00 |
| 19.11.2024 | 14,22 | 14,70 | 13,60 | 13,88 | -2,53% | 17.307,00 |
| 18.11.2024 | 14,50 | 14,52 | 14,24 | 14,24 | -1,52% | 2.712,00 |
| 15.11.2024 | 14,52 | 14,80 | 14,20 | 14,46 | -2,30% | 5.432,00 |
| 14.11.2024 | 14,94 | 15,20 | 14,52 | 14,80 | -0,94% | 11.193,00 |
| 13.11.2024 | 14,96 | 15,14 | 14,68 | 14,94 | -0,93% | 9.255,00 |
| 12.11.2024 | 15,62 | 16,22 | 14,72 | 15,08 | -3,83% | 20.378,00 |
| 11.11.2024 | 15,28 | 15,72 | 15,28 | 15,68 | 3,02% | 4.940,00 |
| 08.11.2024 | 15,58 | 15,58 | 15,22 | 15,22 | -1,68% | 3.767,00 |
| 07.11.2024 | 15,22 | 15,54 | 15,22 | 15,48 | 1,84% | 3.283,00 |
| 06.11.2024 | 15,48 | 15,84 | 15,18 | 15,20 | -3,43% | 5.728,00 |
| 05.11.2024 | 15,46 | 15,74 | 15,42 | 15,74 | 3,69% | 2.208,00 |
| 04.11.2024 | 15,10 | 15,48 | 15,10 | 15,18 | 0,40% | 4.220,00 |
| 01.11.2024 | 15,14 | 15,28 | 15,04 | 15,12 | 0,00% | 8.315,00 |
| 31.10.2024 | 15,06 | 15,20 | 15,00 | 15,12 | 0,80% | 3.676,00 |
| 30.10.2024 | 15,30 | 15,48 | 15,00 | 15,00 | -1,19% | 3.621,00 |
| 29.10.2024 | 15,08 | 15,50 | 15,08 | 15,18 | 0,93% | 5.494,00 |
| 28.10.2024 | 15,12 | 15,28 | 14,88 | 15,04 | -0,66% | 2.906,00 |
| 25.10.2024 | 14,68 | 15,14 | 14,68 | 15,14 | 2,57% | 5.662,00 |
| 24.10.2024 | 14,80 | 15,04 | 14,52 | 14,76 | 0,14% | 3.173,00 |
| 23.10.2024 | 15,28 | 15,28 | 14,74 | 14,74 | -3,28% | 4.836,00 |
| 22.10.2024 | 15,34 | 15,44 | 15,08 | 15,24 | 1,20% | 3.048,00 |
| 21.10.2024 | 15,20 | 15,44 | 15,04 | 15,06 | -0,66% | 4.312,00 |
| 18.10.2024 | 15,18 | 15,36 | 14,94 | 15,16 | 1,34% | 6.482,00 |
| 17.10.2024 | 15,36 | 15,52 | 14,96 | 14,96 | -0,93% | 4.701,00 |
| 16.10.2024 | 14,68 | 15,42 | 14,40 | 15,10 | 3,14% | 2.986,00 |
| 15.10.2024 | 14,62 | 14,72 | 14,40 | 14,64 | -1,61% | 10.709,00 |
| 14.10.2024 | 15,10 | 15,20 | 14,60 | 14,88 | -1,72% | 4.237,00 |
| 11.10.2024 | 15,00 | 15,14 | 14,74 | 15,14 | 1,75% | 4.329,00 |
| 10.10.2024 | 14,80 | 14,88 | 14,36 | 14,88 | 0,95% | 5.703,00 |
| 09.10.2024 | 14,84 | 14,84 | 14,52 | 14,74 | 1,10% | 7.246,00 |
| 08.10.2024 | 14,82 | 14,90 | 14,56 | 14,58 | -2,54% | 4.762,00 |
| 07.10.2024 | 15,24 | 15,24 | 14,78 | 14,96 | -0,40% | 5.526,00 |
| 04.10.2024 | 15,16 | 15,42 | 15,00 | 15,02 | -0,79% | 6.825,00 |
| 03.10.2024 | 15,50 | 15,50 | 15,12 | 15,14 | -3,81% | 5.026,00 |
| 02.10.2024 | 15,66 | 15,78 | 15,50 | 15,74 | 0,38% | 4.032,00 |
| 01.10.2024 | 16,18 | 16,18 | 15,52 | 15,68 | -1,75% | 6.265,00 |
| 30.09.2024 | 16,30 | 16,44 | 15,96 | 15,96 | -1,48% | 3.076,00 |
| 27.09.2024 | 16,30 | 16,32 | 15,94 | 16,20 | 1,89% | 3.773,00 |
| 26.09.2024 | 15,90 | 16,14 | 15,78 | 15,90 | 0,89% | 2.090,00 |
| 25.09.2024 | 16,28 | 16,30 | 15,76 | 15,76 | -3,19% | 4.995,00 |
| 24.09.2024 | 16,50 | 16,64 | 16,28 | 16,28 | -2,63% | 1.829,00 |
| 23.09.2024 | 16,20 | 16,72 | 15,98 | 16,72 | 2,83% | 2.235,00 |
| 20.09.2024 | 16,48 | 16,48 | 16,00 | 16,26 | -1,69% | 868,00 |
| 19.09.2024 | 16,62 | 16,80 | 16,52 | 16,54 | -0,24% | 2.541,00 |
| 18.09.2024 | 16,40 | 16,66 | 16,38 | 16,58 | 0,85% | 830,00 |
| 17.09.2024 | 16,42 | 16,62 | 16,18 | 16,44 | -0,36% | 2.477,00 |
| 16.09.2024 | 16,38 | 16,56 | 16,20 | 16,50 | 0,86% | 3.694,00 |
| 13.09.2024 | 16,32 | 16,42 | 16,20 | 16,36 | 1,87% | 2.365,00 |
| 12.09.2024 | 15,80 | 16,06 | 15,70 | 16,06 | 1,52% | 2.752,00 |
| 11.09.2024 | 15,78 | 15,98 | 15,78 | 15,82 | 2,06% | 1.902,00 |
| 10.09.2024 | 16,10 | 16,14 | 15,38 | 15,50 | -4,67% | 6.292,00 |
| 09.09.2024 | 15,90 | 16,26 | 15,76 | 16,26 | 2,52% | 3.413,00 |
| 06.09.2024 | 16,00 | 16,12 | 15,82 | 15,86 | -1,00% | 3.525,00 |
| 05.09.2024 | 16,50 | 16,50 | 16,02 | 16,02 | -1,35% | 1.771,00 |
| 04.09.2024 | 16,18 | 16,34 | 16,10 | 16,24 | 1,25% | 1.536,00 |
| 03.09.2024 | 16,62 | 16,62 | 16,04 | 16,04 | -2,79% | 2.417,00 |
| 02.09.2024 | 17,08 | 17,08 | 16,50 | 16,50 | -3,40% | 1.608,00 |
| 30.08.2024 | 17,02 | 17,08 | 16,96 | 17,08 | 0,71% | 1.422,00 |
| 29.08.2024 | 16,74 | 17,26 | 16,74 | 16,96 | 1,19% | 4.755,00 |
| 28.08.2024 | 16,98 | 17,10 | 16,76 | 16,76 | 0,24% | 1.467,00 |
| 27.08.2024 | 16,76 | 16,98 | 16,66 | 16,72 | 1,09% | 3.028,00 |
| 26.08.2024 | 17,32 | 17,44 | 16,54 | 16,54 | -2,82% | 1.999,00 |
| 23.08.2024 | 16,88 | 17,04 | 16,72 | 17,02 | 2,53% | 2.417,00 |
| 22.08.2024 | 16,48 | 16,88 | 16,48 | 16,60 | 0,97% | 9.043,00 |
| 21.08.2024 | 16,42 | 16,56 | 16,26 | 16,44 | -1,08% | 2.217,00 |
| 20.08.2024 | 16,50 | 16,70 | 16,50 | 16,62 | 0,12% | 1.035,00 |
| 19.08.2024 | 16,36 | 16,76 | 16,36 | 16,60 | 1,34% | 4.200,00 |
| 16.08.2024 | 16,18 | 16,38 | 16,00 | 16,38 | 1,24% | 7.434,00 |
| 15.08.2024 | 16,12 | 16,24 | 15,54 | 16,18 | 0,25% | 15.335,00 |
| 14.08.2024 | 17,84 | 17,86 | 15,76 | 16,14 | -10,83% | 40.859,00 |
| 13.08.2024 | 18,20 | 18,40 | 17,56 | 18,10 | 0,11% | 7.537,00 |
| 12.08.2024 | 18,00 | 18,12 | 17,82 | 18,08 | 0,56% | 4.863,00 |
| 09.08.2024 | 17,50 | 17,98 | 17,50 | 17,98 | 3,93% | 1.517,00 |
| 08.08.2024 | 17,56 | 17,56 | 17,28 | 17,30 | 0,46% | 1.280,00 |
| 07.08.2024 | 17,30 | 17,66 | 17,00 | 17,22 | -0,58% | 2.349,00 |
| 06.08.2024 | 17,40 | 17,40 | 16,92 | 17,32 | -0,57% | 2.459,00 |
| 05.08.2024 | 17,10 | 17,42 | 16,30 | 17,42 | 1,63% | 12.449,00 |
| 02.08.2024 | 17,86 | 18,02 | 17,00 | 17,14 | -4,03% | 3.062,00 |
| 01.08.2024 | 18,20 | 18,40 | 17,66 | 17,86 | -1,54% | 5.116,00 |
| 31.07.2024 | 18,06 | 18,36 | 17,86 | 18,14 | 1,45% | 15.661,00 |
| 30.07.2024 | 17,74 | 18,08 | 17,74 | 17,88 | 1,48% | 6.838,00 |
| 29.07.2024 | 17,40 | 17,88 | 17,40 | 17,62 | 0,34% | 2.432,00 |
| 26.07.2024 | 17,18 | 17,66 | 17,12 | 17,56 | 2,69% | 3.433,00 |
| 25.07.2024 | 17,40 | 17,50 | 16,62 | 17,10 | -0,58% | 6.063,00 |
| 24.07.2024 | 17,48 | 17,60 | 17,20 | 17,20 | -1,71% | 2.480,00 |
| 23.07.2024 | 17,96 | 17,96 | 17,32 | 17,50 | -1,91% | 3.834,00 |
| 22.07.2024 | 17,80 | 18,42 | 17,72 | 17,84 | 0,45% | 18.633,00 |
| 19.07.2024 | 17,70 | 17,92 | 17,70 | 17,76 | 0,57% | 5.169,00 |
| 18.07.2024 | 17,28 | 17,90 | 17,28 | 17,66 | 4,00% | 7.642,00 |
| 17.07.2024 | 17,10 | 17,34 | 16,98 | 16,98 | -0,82% | 2.328,00 |
| 16.07.2024 | 17,10 | 17,28 | 17,00 | 17,12 | 0,47% | 4.438,00 |
| 15.07.2024 | 16,96 | 17,18 | 16,72 | 17,04 | 0,00% | 5.016,00 |
| 12.07.2024 | 16,36 | 17,26 | 16,14 | 17,04 | 2,90% | 12.309,00 |
| 11.07.2024 | 15,90 | 16,56 | 15,64 | 16,56 | 4,94% | 2.657,00 |
| 10.07.2024 | 16,00 | 16,04 | 15,52 | 15,78 | -1,62% | 5.278,00 |
| 09.07.2024 | 15,90 | 16,04 | 15,84 | 16,04 | 0,12% | 2.886,00 |
| 08.07.2024 | 15,98 | 16,20 | 15,98 | 16,02 | 1,14% | 1.585,00 |