13,690€
-0,80%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 13,90 | 14,04 | 13,56 | 13,62 | -0,58% | 16.006,00 |
| 13.10.2025 | 13,56 | 13,90 | 13,18 | 13,70 | 2,24% | 8.854,00 |
| 10.10.2025 | 14,18 | 14,18 | 12,76 | 13,40 | -3,87% | 34.329,00 |
| 09.10.2025 | 14,32 | 14,38 | 13,94 | 13,94 | -3,99% | 13.577,00 |
| 08.10.2025 | 14,78 | 15,24 | 14,32 | 14,52 | -0,68% | 12.418,00 |
| 07.10.2025 | 14,64 | 14,98 | 14,26 | 14,62 | 0,83% | 14.401,00 |
| 06.10.2025 | 14,52 | 14,70 | 14,32 | 14,50 | 0,14% | 9.400,00 |
| 03.10.2025 | 14,52 | 14,54 | 14,22 | 14,48 | 1,54% | 4.327,00 |
| 02.10.2025 | 14,02 | 14,52 | 14,02 | 14,26 | 0,56% | 4.112,00 |
| 01.10.2025 | 13,58 | 14,18 | 13,32 | 14,18 | 6,46% | 7.179,00 |
| 30.09.2025 | 13,34 | 13,60 | 13,32 | 13,32 | -1,48% | 10.244,00 |
| 29.09.2025 | 13,54 | 13,54 | 13,14 | 13,52 | 0,15% | 16.284,00 |
| 26.09.2025 | 13,26 | 13,50 | 13,20 | 13,50 | 0,45% | 4.190,00 |
| 25.09.2025 | 13,30 | 13,50 | 13,02 | 13,44 | 1,66% | 10.552,00 |
| 24.09.2025 | 13,40 | 13,62 | 13,12 | 13,22 | -1,34% | 29.487,00 |
| 23.09.2025 | 13,62 | 13,84 | 13,14 | 13,40 | -0,89% | 21.095,00 |
| 22.09.2025 | 14,12 | 14,12 | 13,46 | 13,52 | -4,38% | 25.989,00 |
| 19.09.2025 | 14,52 | 14,52 | 13,66 | 14,14 | -2,62% | 15.350,00 |
| 18.09.2025 | 14,48 | 14,66 | 14,46 | 14,52 | 2,11% | 10.456,00 |
| 17.09.2025 | 14,50 | 14,60 | 14,14 | 14,22 | -1,52% | 5.325,00 |
| 16.09.2025 | 14,88 | 15,00 | 14,42 | 14,44 | -2,96% | 14.864,00 |
| 15.09.2025 | 14,56 | 14,88 | 14,56 | 14,88 | 2,62% | 6.465,00 |
| 12.09.2025 | 14,70 | 14,94 | 14,22 | 14,50 | -1,02% | 12.752,00 |
| 09.09.2025 | 14,71 | 14,75 | 14,63 | 14,65 | -0,34% | - |
| 05.09.2025 | 15,04 | 15,04 | 14,36 | 14,70 | -1,34% | 10.522,00 |
| 04.09.2025 | 15,10 | 15,20 | 14,90 | 14,90 | -1,32% | 5.473,00 |
| 03.09.2025 | 15,30 | 15,30 | 14,90 | 15,10 | -1,69% | 11.475,00 |
| 02.09.2025 | 15,56 | 15,74 | 15,16 | 15,36 | -0,90% | 23.068,00 |
| 01.09.2025 | 15,32 | 16,02 | 15,30 | 15,50 | 1,31% | 44.068,00 |
| 29.08.2025 | 14,82 | 15,34 | 14,76 | 15,30 | 2,27% | 11.277,00 |
| 28.08.2025 | 14,70 | 15,16 | 14,64 | 14,96 | 0,00% | 15.523,00 |
| 27.08.2025 | 15,04 | 15,16 | 14,68 | 14,96 | -1,58% | 18.202,00 |
| 26.08.2025 | 14,94 | 15,20 | 14,60 | 15,20 | 1,33% | 11.222,00 |
| 25.08.2025 | 14,48 | 15,00 | 14,36 | 15,00 | 3,31% | 27.933,00 |
| 22.08.2025 | 14,28 | 14,56 | 14,06 | 14,52 | 1,54% | 13.122,00 |
| 21.08.2025 | 14,26 | 14,30 | 13,96 | 14,30 | 0,85% | 8.105,00 |
| 20.08.2025 | 14,14 | 14,20 | 13,98 | 14,18 | 0,28% | 9.968,00 |
| 19.08.2025 | 14,22 | 14,34 | 14,06 | 14,14 | -1,94% | 4.606,00 |
| 18.08.2025 | 14,20 | 14,48 | 14,02 | 14,42 | 1,69% | 8.054,00 |
| 15.08.2025 | 14,42 | 14,62 | 14,08 | 14,18 | -1,94% | 18.057,00 |
| 14.08.2025 | 13,40 | 14,84 | 13,40 | 14,46 | 6,17% | 65.265,00 |
| 13.08.2025 | 12,86 | 13,88 | 12,86 | 13,62 | 8,44% | 34.628,00 |
| 12.08.2025 | 13,08 | 13,08 | 12,46 | 12,56 | -4,56% | 8.403,00 |
| 11.08.2025 | 12,84 | 13,16 | 12,80 | 13,16 | 2,65% | 2.567,00 |
| 08.08.2025 | 13,16 | 13,16 | 12,82 | 12,82 | -2,44% | 4.907,00 |
| 07.08.2025 | 12,62 | 13,14 | 12,62 | 13,14 | 2,02% | 5.849,00 |
| 06.08.2025 | 12,96 | 12,96 | 12,66 | 12,88 | -1,68% | 2.042,00 |
| 05.08.2025 | 12,94 | 13,18 | 12,70 | 13,10 | 1,24% | 7.382,00 |
| 04.08.2025 | 12,84 | 12,94 | 12,58 | 12,94 | 3,19% | 10.731,00 |
| 01.08.2025 | 12,86 | 12,86 | 12,42 | 12,54 | -0,32% | 8.519,00 |
| 31.07.2025 | 12,60 | 12,98 | 12,58 | 12,58 | -1,72% | 3.486,00 |
| 30.07.2025 | 12,92 | 12,98 | 12,54 | 12,80 | -0,93% | 4.272,00 |
| 29.07.2025 | 12,54 | 13,18 | 12,54 | 12,92 | 3,03% | 15.551,00 |
| 28.07.2025 | 12,32 | 12,78 | 12,28 | 12,54 | 3,47% | 11.991,00 |
| 25.07.2025 | 12,22 | 12,32 | 12,08 | 12,12 | -1,62% | 5.017,00 |
| 24.07.2025 | 12,52 | 12,52 | 12,22 | 12,32 | -1,60% | 3.217,00 |
| 23.07.2025 | 12,36 | 12,52 | 12,26 | 12,52 | 2,29% | 5.246,00 |