16,600€
0,97%
Echtzeit-Aktienkurs MEDIOS AG O.N.
Bid:
Ask:
Aktienkurse zur MEDIOS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 16,10 | 16,18 | 15,84 | 15,84 | -1,61% | 6.395,00 |
| 04.07.2024 | 15,90 | 16,24 | 15,90 | 16,10 | 1,13% | 1.530,00 |
| 03.07.2024 | 15,84 | 16,30 | 15,84 | 15,92 | 0,13% | 3.185,00 |
| 02.07.2024 | 16,24 | 16,38 | 15,90 | 15,90 | -4,10% | 1.546,00 |
| 01.07.2024 | 16,32 | 16,58 | 16,18 | 16,58 | 4,67% | 1.647,00 |
| 28.06.2024 | 16,44 | 16,60 | 15,84 | 15,84 | -3,41% | 2.328,00 |
| 27.06.2024 | 16,72 | 16,74 | 16,40 | 16,40 | -1,80% | 1.693,00 |
| 26.06.2024 | 16,54 | 16,90 | 16,54 | 16,70 | 1,09% | 3.741,00 |
| 25.06.2024 | 16,40 | 16,52 | 16,40 | 16,52 | 0,61% | 14.676,00 |
| 24.06.2024 | 16,40 | 16,68 | 16,30 | 16,42 | 0,24% | 2.691,00 |
| 21.06.2024 | 16,72 | 16,80 | 16,38 | 16,38 | -3,65% | 3.722,00 |
| 20.06.2024 | 16,10 | 17,30 | 16,10 | 17,00 | 8,28% | 22.762,00 |
| 19.06.2024 | 16,04 | 16,10 | 15,70 | 15,70 | -2,00% | 8.956,00 |
| 18.06.2024 | 16,04 | 16,26 | 16,00 | 16,02 | -0,50% | 11.784,00 |
| 17.06.2024 | 15,96 | 16,10 | 15,70 | 16,10 | 3,07% | 14.274,00 |
| 14.06.2024 | 16,48 | 16,48 | 15,58 | 15,62 | -4,05% | 6.721,00 |
| 13.06.2024 | 16,18 | 16,58 | 16,18 | 16,28 | 0,49% | 7.330,00 |
| 12.06.2024 | 16,24 | 16,62 | 16,20 | 16,20 | -0,49% | 5.487,00 |
| 11.06.2024 | 16,36 | 16,36 | 16,02 | 16,28 | 0,37% | 7.739,00 |
| 10.06.2024 | 16,24 | 16,66 | 16,00 | 16,22 | 0,12% | 2.394,00 |
| 07.06.2024 | 16,04 | 16,72 | 16,00 | 16,20 | 1,00% | 21.759,00 |
| 06.06.2024 | 14,98 | 16,04 | 14,98 | 16,04 | 7,08% | 54.433,00 |
| 05.06.2024 | 14,46 | 14,98 | 14,46 | 14,98 | 2,60% | 3.449,00 |
| 04.06.2024 | 14,64 | 14,64 | 14,28 | 14,60 | 0,97% | 1.105,00 |
| 03.06.2024 | 14,50 | 14,56 | 14,40 | 14,46 | 0,00% | 5.853,00 |
| 31.05.2024 | 14,18 | 14,58 | 14,18 | 14,46 | 0,84% | 4.032,00 |
| 30.05.2024 | 14,28 | 14,52 | 14,28 | 14,34 | 1,99% | 5.602,00 |
| 29.05.2024 | 14,42 | 14,76 | 14,06 | 14,06 | -4,74% | 12.435,00 |
| 28.05.2024 | 14,74 | 14,76 | 14,38 | 14,76 | 0,00% | 11.671,00 |
| 27.05.2024 | 14,56 | 14,76 | 14,32 | 14,76 | 2,64% | 6.551,00 |
| 24.05.2024 | 14,32 | 14,56 | 14,20 | 14,38 | 0,00% | 2.771,00 |
| 23.05.2024 | 14,62 | 14,62 | 14,10 | 14,38 | -1,37% | 7.644,00 |
| 22.05.2024 | 14,10 | 14,58 | 14,00 | 14,58 | 2,97% | 7.907,00 |
| 21.05.2024 | 14,58 | 14,58 | 14,04 | 14,16 | -2,88% | 8.953,00 |
| 20.05.2024 | 14,74 | 14,82 | 14,10 | 14,58 | 1,11% | 29.173,00 |
| 17.05.2024 | 14,20 | 14,56 | 13,98 | 14,42 | 1,84% | 22.321,00 |
| 16.05.2024 | 14,34 | 14,34 | 14,02 | 14,16 | 1,00% | 10.736,00 |
| 15.05.2024 | 14,40 | 14,40 | 13,90 | 14,02 | -2,37% | 9.301,00 |
| 14.05.2024 | 13,98 | 14,38 | 13,80 | 14,36 | 3,31% | 8.173,00 |
| 13.05.2024 | 14,16 | 14,22 | 13,84 | 13,90 | -0,86% | 12.054,00 |
| 10.05.2024 | 14,74 | 14,74 | 13,90 | 14,02 | -3,97% | 17.658,00 |
| 09.05.2024 | 13,96 | 14,66 | 13,90 | 14,60 | 3,25% | 7.296,00 |
| 08.05.2024 | 14,50 | 14,50 | 13,94 | 14,14 | -0,84% | 15.027,00 |
| 07.05.2024 | 14,18 | 14,86 | 14,18 | 14,26 | 0,42% | 15.197,00 |
| 06.05.2024 | 14,30 | 14,30 | 14,00 | 14,20 | -0,70% | 3.736,00 |
| 03.05.2024 | 14,16 | 14,30 | 13,98 | 14,30 | 1,56% | 2.256,00 |
| 02.05.2024 | 14,34 | 14,40 | 13,94 | 14,08 | -1,81% | 10.503,00 |