14,140€
-2,21%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 12,78 | 12,78 | 12,24 | 12,24 | -4,38% | 5.002,00 |
| 21.07.2025 | 12,52 | 12,80 | 12,52 | 12,80 | 1,43% | 5.990,00 |
| 18.07.2025 | 12,70 | 12,90 | 12,62 | 12,62 | 0,48% | 34.123,00 |
| 17.07.2025 | 12,60 | 12,82 | 12,52 | 12,56 | -0,63% | 5.888,00 |
| 16.07.2025 | 12,40 | 12,68 | 12,24 | 12,64 | 1,94% | 5.022,00 |
| 15.07.2025 | 12,56 | 12,56 | 12,18 | 12,40 | -1,12% | 6.437,00 |
| 14.07.2025 | 12,24 | 12,70 | 12,24 | 12,54 | 1,62% | 2.799,00 |
| 11.07.2025 | 12,68 | 12,68 | 12,22 | 12,34 | -2,37% | 30.847,00 |
| 10.07.2025 | 12,98 | 12,98 | 12,64 | 12,64 | -2,77% | 4.442,00 |
| 09.07.2025 | 13,00 | 13,16 | 12,62 | 13,00 | 0,78% | 8.953,00 |
| 08.07.2025 | 12,86 | 13,10 | 12,74 | 12,90 | 0,31% | 24.444,00 |
| 07.07.2025 | 12,78 | 13,00 | 12,56 | 12,86 | 0,63% | 12.471,00 |
| 04.07.2025 | 12,66 | 12,80 | 12,64 | 12,78 | -0,47% | 5.421,00 |
| 03.07.2025 | 12,50 | 12,84 | 12,46 | 12,84 | 2,88% | 10.456,00 |
| 02.07.2025 | 12,32 | 12,48 | 12,26 | 12,48 | 1,30% | 6.116,00 |
| 01.07.2025 | 12,56 | 12,56 | 12,20 | 12,32 | -0,81% | 11.183,00 |
| 30.06.2025 | 12,40 | 12,66 | 12,32 | 12,42 | 0,81% | 14.785,00 |
| 27.06.2025 | 12,32 | 12,44 | 12,30 | 12,32 | -0,96% | 4.015,00 |
| 26.06.2025 | 12,30 | 12,48 | 12,26 | 12,44 | 0,97% | 11.653,00 |
| 25.06.2025 | 12,46 | 12,46 | 12,06 | 12,32 | -1,12% | 16.614,00 |
| 24.06.2025 | 12,02 | 12,46 | 12,00 | 12,46 | 4,53% | 18.424,00 |
| 23.06.2025 | 12,14 | 12,30 | 11,80 | 11,92 | -1,32% | 25.926,00 |
| 20.06.2025 | 12,30 | 12,48 | 12,02 | 12,08 | -2,11% | 25.735,00 |
| 19.06.2025 | 12,24 | 12,38 | 11,62 | 12,34 | 1,65% | 50.461,00 |
| 18.06.2025 | 11,50 | 12,38 | 11,22 | 12,14 | 6,87% | 35.861,00 |
| 17.06.2025 | 11,38 | 11,66 | 11,20 | 11,36 | -1,05% | 12.321,00 |
| 16.06.2025 | 11,40 | 11,60 | 11,24 | 11,48 | 0,53% | 13.204,00 |
| 13.06.2025 | 11,70 | 11,70 | 11,40 | 11,42 | -4,67% | 23.643,00 |
| 12.06.2025 | 11,98 | 11,98 | 11,72 | 11,98 | -1,16% | 5.224,00 |
| 11.06.2025 | 12,00 | 12,14 | 11,90 | 12,12 | 1,68% | 4.542,00 |
| 10.06.2025 | 12,12 | 12,28 | 11,88 | 11,92 | -1,97% | 10.901,00 |
| 09.06.2025 | 12,28 | 12,28 | 12,10 | 12,16 | 1,16% | 7.427,00 |
| 06.06.2025 | 11,98 | 12,22 | 11,86 | 12,02 | 0,33% | 2.959,00 |
| 05.06.2025 | 11,82 | 12,04 | 11,78 | 11,98 | -0,99% | 12.675,00 |
| 04.06.2025 | 12,18 | 12,20 | 11,86 | 12,10 | -0,66% | 11.577,00 |
| 03.06.2025 | 11,72 | 12,18 | 11,62 | 12,18 | 3,92% | 6.392,00 |
| 02.06.2025 | 11,86 | 11,96 | 11,60 | 11,72 | -1,18% | 7.131,00 |
| 30.05.2025 | 11,90 | 12,00 | 11,54 | 11,86 | -1,33% | 4.401,00 |
| 29.05.2025 | 12,24 | 12,28 | 11,94 | 12,02 | -2,28% | 4.903,00 |
| 28.05.2025 | 11,96 | 12,32 | 11,96 | 12,30 | 1,32% | 3.387,00 |
| 27.05.2025 | 12,06 | 12,32 | 11,96 | 12,14 | 0,33% | 6.732,00 |
| 26.05.2025 | 12,06 | 12,30 | 12,04 | 12,10 | 1,34% | 4.864,00 |
| 23.05.2025 | 12,02 | 12,16 | 11,78 | 11,94 | -1,81% | 4.970,00 |
| 22.05.2025 | 11,78 | 12,16 | 11,78 | 12,16 | 3,40% | 4.158,00 |
| 21.05.2025 | 12,10 | 12,10 | 11,76 | 11,76 | -4,23% | 1.344,00 |
| 20.05.2025 | 11,98 | 12,28 | 11,86 | 12,28 | 4,07% | 9.042,00 |
| 19.05.2025 | 11,94 | 11,98 | 11,70 | 11,80 | -0,84% | 10.837,00 |
| 16.05.2025 | 11,84 | 11,90 | 11,70 | 11,90 | -0,50% | 10.865,00 |
| 15.05.2025 | 11,66 | 11,96 | 11,36 | 11,96 | 2,22% | 8.718,00 |
| 14.05.2025 | 11,70 | 12,06 | 11,52 | 11,70 | -1,18% | 18.917,00 |
| 13.05.2025 | 12,20 | 12,96 | 11,14 | 11,84 | -2,79% | 88.678,00 |
| 12.05.2025 | 12,62 | 12,64 | 11,92 | 12,18 | -0,98% | 19.664,00 |
| 09.05.2025 | 12,38 | 12,48 | 12,20 | 12,30 | 0,82% | 6.607,00 |
| 08.05.2025 | 12,24 | 12,42 | 12,00 | 12,20 | -0,33% | 3.609,00 |
| 07.05.2025 | 12,40 | 12,64 | 12,02 | 12,24 | -1,29% | 6.377,00 |
| 06.05.2025 | 12,38 | 12,40 | 11,92 | 12,40 | 0,00% | 3.293,00 |
| 05.05.2025 | 12,10 | 12,40 | 11,90 | 12,40 | 2,99% | 6.764,00 |
| 02.05.2025 | 11,74 | 12,14 | 11,70 | 12,04 | 2,91% | 4.161,00 |
| 30.04.2025 | 11,26 | 11,70 | 11,26 | 11,70 | 2,45% | 4.137,00 |
| 29.04.2025 | 11,58 | 11,62 | 11,30 | 11,42 | -1,21% | 6.058,00 |
| 28.04.2025 | 12,04 | 12,04 | 11,32 | 11,56 | -2,20% | 12.994,00 |
| 25.04.2025 | 11,96 | 12,06 | 11,70 | 11,82 | -1,66% | 11.632,00 |
| 24.04.2025 | 11,72 | 12,02 | 11,58 | 12,02 | 1,69% | 2.999,00 |
| 23.04.2025 | 11,38 | 11,84 | 11,38 | 11,82 | 2,43% | 11.640,00 |
| 22.04.2025 | 11,74 | 11,74 | 11,30 | 11,54 | -1,70% | 4.186,00 |
| 17.04.2025 | 11,78 | 11,78 | 11,58 | 11,74 | 0,86% | 1.660,00 |
| 16.04.2025 | 11,64 | 11,70 | 11,26 | 11,64 | -1,19% | 2.842,00 |
| 15.04.2025 | 11,62 | 11,80 | 11,54 | 11,78 | 1,03% | 4.738,00 |
| 14.04.2025 | 11,34 | 11,66 | 11,22 | 11,66 | 4,48% | 11.995,00 |
| 11.04.2025 | 10,68 | 11,34 | 10,68 | 11,16 | 3,72% | 14.084,00 |
| 10.04.2025 | 11,40 | 11,40 | 10,44 | 10,76 | -4,78% | 16.489,00 |
| 09.04.2025 | 10,54 | 11,30 | 10,22 | 11,30 | 4,63% | 12.007,00 |
| 08.04.2025 | 10,88 | 11,08 | 10,76 | 10,80 | -2,70% | 19.318,00 |
| 07.04.2025 | 11,08 | 11,10 | 10,14 | 11,10 | -0,72% | 28.547,00 |
| 04.04.2025 | 11,56 | 11,68 | 10,74 | 11,18 | -4,28% | 28.616,00 |
| 03.04.2025 | 11,98 | 11,98 | 11,30 | 11,68 | -4,42% | 25.718,00 |
| 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 |