11,920€
-2,45%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,98 | 11,98 | 11,84 | 11,92 | -2,45% | 450,00 |
| 02.04.2025 | 12,02 | 12,24 | 11,64 | 12,22 | 1,33% | 17.846,00 |
| 01.04.2025 | 12,14 | 12,48 | 11,92 | 12,06 | -0,99% | 14.971,00 |
| 31.03.2025 | 12,38 | 12,46 | 12,02 | 12,18 | -3,03% | 12.327,00 |
| 28.03.2025 | 12,54 | 12,62 | 12,36 | 12,56 | -0,16% | 17.491,00 |
| 27.03.2025 | 12,50 | 12,58 | 12,22 | 12,58 | 0,96% | 12.538,00 |
| 26.03.2025 | 13,16 | 13,20 | 12,32 | 12,46 | -5,32% | 17.194,00 |
| 25.03.2025 | 12,98 | 13,20 | 12,42 | 13,16 | 1,23% | 30.546,00 |
| 24.03.2025 | 12,62 | 13,00 | 12,60 | 13,00 | 1,56% | 9.183,00 |
| 21.03.2025 | 12,72 | 12,80 | 12,28 | 12,80 | 1,27% | 9.615,00 |
| 20.03.2025 | 12,86 | 12,86 | 12,32 | 12,64 | -1,86% | 8.435,00 |
| 19.03.2025 | 13,38 | 13,38 | 12,66 | 12,88 | -3,16% | 10.674,00 |
| 18.03.2025 | 12,84 | 13,36 | 12,84 | 13,30 | 4,56% | 26.860,00 |
| 17.03.2025 | 12,84 | 12,84 | 12,58 | 12,72 | -0,93% | 5.812,00 |
| 14.03.2025 | 12,42 | 12,94 | 12,42 | 12,84 | 3,05% | 7.565,00 |
| 13.03.2025 | 12,92 | 12,92 | 12,34 | 12,46 | -2,96% | 15.165,00 |
| 12.03.2025 | 12,56 | 12,88 | 12,42 | 12,84 | -1,23% | 18.468,00 |
| 11.03.2025 | 12,88 | 13,00 | 12,34 | 13,00 | 1,40% | 25.470,00 |
| 10.03.2025 | 13,48 | 13,48 | 12,82 | 12,82 | -4,47% | 11.798,00 |
| 07.03.2025 | 13,08 | 13,42 | 12,98 | 13,42 | 1,36% | 14.576,00 |
| 06.03.2025 | 13,50 | 13,80 | 12,76 | 13,24 | -1,78% | 34.004,00 |
| 05.03.2025 | 12,84 | 13,48 | 12,50 | 13,48 | 3,69% | 40.704,00 |
| 04.03.2025 | 12,12 | 13,00 | 12,00 | 13,00 | 7,79% | 30.713,00 |
| 03.03.2025 | 12,40 | 12,44 | 11,82 | 12,06 | -2,74% | 23.966,00 |
| 28.02.2025 | 12,50 | 12,54 | 12,26 | 12,40 | -1,59% | 8.534,00 |
| 27.02.2025 | 13,00 | 13,02 | 12,60 | 12,60 | -3,08% | 15.809,00 |
| 26.02.2025 | 13,20 | 13,20 | 12,90 | 13,00 | -1,37% | 12.364,00 |
| 25.02.2025 | 13,02 | 13,20 | 12,90 | 13,18 | 1,07% | 4.283,00 |
| 24.02.2025 | 12,72 | 13,06 | 12,68 | 13,04 | 1,56% | 13.200,00 |
| 21.02.2025 | 13,10 | 13,12 | 12,50 | 12,84 | -2,28% | 25.383,00 |
| 20.02.2025 | 13,40 | 13,50 | 12,86 | 13,14 | -1,20% | 11.535,00 |
| 19.02.2025 | 13,80 | 14,00 | 13,26 | 13,30 | -4,45% | 23.273,00 |
| 18.02.2025 | 13,62 | 14,20 | 13,52 | 13,92 | 1,75% | 28.996,00 |
| 17.02.2025 | 12,80 | 13,86 | 12,76 | 13,68 | 7,55% | 78.463,00 |
| 14.02.2025 | 12,56 | 12,82 | 12,30 | 12,72 | -0,93% | 22.078,00 |
| 13.02.2025 | 12,24 | 12,84 | 12,22 | 12,84 | 4,73% | 23.004,00 |
| 12.02.2025 | 12,58 | 12,58 | 12,20 | 12,26 | -2,08% | 6.249,00 |
| 11.02.2025 | 12,30 | 12,52 | 12,14 | 12,52 | 2,62% | 10.737,00 |
| 10.02.2025 | 12,30 | 12,34 | 12,12 | 12,20 | -0,65% | 6.795,00 |
| 07.02.2025 | 12,60 | 12,60 | 12,12 | 12,28 | -2,54% | 12.440,00 |
| 06.02.2025 | 12,16 | 12,60 | 12,00 | 12,60 | 3,62% | 13.631,00 |
| 05.02.2025 | 12,14 | 12,22 | 12,00 | 12,16 | -0,98% | 13.965,00 |
| 04.02.2025 | 12,14 | 12,40 | 12,14 | 12,28 | -0,16% | 2.495,00 |
| 03.02.2025 | 12,44 | 12,44 | 11,74 | 12,30 | -1,60% | 19.293,00 |
| 31.01.2025 | 12,60 | 12,68 | 12,38 | 12,50 | 1,30% | 9.946,00 |
| 30.01.2025 | 12,34 | 12,56 | 12,10 | 12,34 | -0,96% | 3.576,00 |
| 29.01.2025 | 12,64 | 12,64 | 12,34 | 12,46 | -1,11% | 6.306,00 |
| 28.01.2025 | 12,28 | 12,96 | 12,18 | 12,60 | 4,83% | 13.104,00 |
| 27.01.2025 | 11,92 | 12,30 | 11,92 | 12,02 | -1,31% | 7.704,00 |
| 24.01.2025 | 12,04 | 12,18 | 11,82 | 12,18 | 1,50% | 9.182,00 |
| 23.01.2025 | 12,02 | 12,18 | 11,84 | 12,00 | -1,48% | 7.631,00 |
| 22.01.2025 | 12,22 | 12,22 | 11,96 | 12,18 | -0,33% | 5.996,00 |
| 21.01.2025 | 12,24 | 12,24 | 12,04 | 12,22 | -0,65% | 2.454,00 |
| 20.01.2025 | 12,18 | 12,30 | 12,06 | 12,30 | 0,49% | 15.191,00 |
| 17.01.2025 | 12,20 | 12,26 | 12,04 | 12,24 | 0,33% | 6.330,00 |
| 16.01.2025 | 12,40 | 12,48 | 12,14 | 12,20 | -0,16% | 9.451,00 |
| 15.01.2025 | 12,22 | 12,40 | 12,16 | 12,22 | -1,13% | 7.037,00 |
| 14.01.2025 | 12,52 | 12,68 | 12,14 | 12,36 | -2,52% | 10.407,00 |
| 13.01.2025 | 12,86 | 12,92 | 12,52 | 12,68 | -0,94% | 3.999,00 |
| 10.01.2025 | 13,20 | 13,20 | 12,76 | 12,80 | -3,18% | 6.355,00 |
| 09.01.2025 | 13,30 | 13,30 | 12,84 | 13,22 | -1,34% | 2.858,00 |
| 08.01.2025 | 13,50 | 13,56 | 13,06 | 13,40 | 0,00% | 5.789,00 |
| 07.01.2025 | 13,64 | 13,66 | 13,40 | 13,40 | -0,74% | 8.301,00 |
| 06.01.2025 | 13,18 | 13,70 | 13,06 | 13,50 | 2,12% | 8.709,00 |
| 03.01.2025 | 13,60 | 13,60 | 13,02 | 13,22 | 0,15% | 3.888,00 |
| 02.01.2025 | 13,32 | 13,52 | 13,14 | 13,20 | 0,92% | 7.940,00 |
| 30.12.2024 | 12,54 | 13,50 | 12,54 | 13,08 | 2,67% | 13.487,00 |
| 27.12.2024 | 11,96 | 12,98 | 11,96 | 12,74 | 4,08% | 19.499,00 |
| 23.12.2024 | 11,80 | 12,24 | 11,60 | 12,24 | 2,86% | 9.269,00 |
| 20.12.2024 | 11,58 | 11,90 | 11,44 | 11,90 | 2,59% | 29.164,00 |
| 19.12.2024 | 11,52 | 11,60 | 11,44 | 11,60 | 0,69% | 13.834,00 |
| 18.12.2024 | 11,68 | 11,68 | 11,50 | 11,52 | -0,17% | 11.357,00 |
| 17.12.2024 | 12,06 | 12,06 | 11,52 | 11,54 | -4,47% | 23.163,00 |
| 16.12.2024 | 12,14 | 12,34 | 11,60 | 12,08 | 1,68% | 18.335,00 |
| 13.12.2024 | 11,68 | 12,48 | 11,56 | 11,88 | 1,37% | 46.737,00 |
| 12.12.2024 | 12,54 | 12,82 | 11,58 | 11,72 | -6,54% | 57.851,00 |
| 11.12.2024 | 12,92 | 13,06 | 12,54 | 12,54 | -3,54% | 13.298,00 |
| 10.12.2024 | 13,06 | 13,32 | 12,70 | 13,00 | -0,61% | 18.221,00 |
| 09.12.2024 | 13,32 | 13,32 | 12,82 | 13,08 | -1,80% | 23.983,00 |
| 06.12.2024 | 13,36 | 13,40 | 13,16 | 13,32 | 0,45% | 4.537,00 |
| 05.12.2024 | 13,18 | 13,32 | 13,04 | 13,26 | 0,61% | 7.341,00 |
| 04.12.2024 | 13,08 | 13,28 | 12,86 | 13,18 | 0,46% | 4.930,00 |
| 03.12.2024 | 12,92 | 13,18 | 12,82 | 13,12 | 0,31% | 5.372,00 |
| 02.12.2024 | 12,84 | 13,08 | 12,56 | 13,08 | 0,93% | 9.006,00 |
| 29.11.2024 | 12,90 | 12,96 | 12,52 | 12,96 | -0,92% | 13.344,00 |
| 28.11.2024 | 12,78 | 13,08 | 12,58 | 13,08 | 1,87% | 7.789,00 |
| 27.11.2024 | 12,94 | 13,22 | 12,56 | 12,84 | -2,13% | 15.048,00 |
| 26.11.2024 | 13,54 | 13,60 | 12,88 | 13,12 | -4,51% | 12.326,00 |
| 25.11.2024 | 13,58 | 13,76 | 13,42 | 13,74 | 3,93% | 17.354,00 |
| 22.11.2024 | 13,12 | 13,48 | 12,98 | 13,22 | 0,61% | 13.176,00 |
| 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 |