11,330€
-0,09%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 11,21 | 11,41 | 11,04 | 11,35 | 0,09% | 21.429,00 |
| 30.09.2026 | 10,86 | 11,34 | 10,86 | 11,34 | 3,47% | 19.122,00 |
| 29.09.2026 | 11,04 | 11,50 | 10,80 | 10,96 | -0,54% | 34.910,00 |
| 28.09.2026 | 10,86 | 11,18 | 10,76 | 11,02 | 1,47% | 7.187,00 |
| 25.09.2026 | 10,96 | 11,14 | 10,30 | 10,86 | 0,74% | 25.266,00 |
| 24.09.2026 | 10,10 | 10,98 | 10,00 | 10,78 | 7,80% | 21.416,00 |
| 23.09.2026 | 10,00 | 10,30 | 10,00 | 10,00 | -2,72% | 5.958,00 |
| 22.09.2026 | 10,38 | 10,44 | 9,99 | 10,28 | -0,19% | 15.852,00 |
| 21.09.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 3,10% | 3.596,00 |
| 18.09.2026 | 10,16 | 10,18 | 9,99 | 9,99 | -1,67% | 6.164,00 |
| 17.09.2026 | 10,18 | 10,22 | 10,00 | 10,16 | 1,40% | 8.213,00 |
| 16.09.2026 | 10,16 | 10,38 | 10,02 | 10,02 | -2,72% | 3.469,00 |
| 15.09.2026 | 10,32 | 10,38 | 10,00 | 10,30 | 1,38% | 8.462,00 |
| 14.09.2026 | 10,52 | 10,56 | 10,12 | 10,16 | -3,42% | 19.151,00 |
| 11.09.2026 | 10,62 | 10,68 | 10,50 | 10,52 | -0,19% | 1.853,00 |
| 10.09.2026 | 10,80 | 10,80 | 10,54 | 10,54 | -1,86% | 20.220,00 |
| 09.09.2026 | 10,80 | 10,90 | 10,66 | 10,74 | -0,56% | 20.249,00 |
| 08.09.2026 | 10,82 | 10,92 | 10,76 | 10,80 | 0,19% | 10.010,00 |
| 07.09.2026 | 10,96 | 10,96 | 10,76 | 10,78 | -0,55% | 11.456,00 |
| 04.09.2026 | 11,02 | 11,02 | 10,84 | 10,84 | -1,63% | 6.534,00 |
| 03.09.2026 | 11,04 | 11,06 | 10,90 | 11,02 | 0,73% | 4.900,00 |
| 02.09.2026 | 11,26 | 11,26 | 10,92 | 10,94 | -1,08% | 1.338,00 |
| 01.09.2026 | 11,28 | 11,28 | 10,98 | 11,06 | -0,72% | 3.101,00 |
| 31.08.2026 | 10,88 | 11,14 | 10,88 | 11,14 | 0,36% | 2.830,00 |
| 28.08.2026 | 11,26 | 11,28 | 10,96 | 11,10 | -1,07% | 8.668,00 |
| 27.08.2026 | 11,00 | 11,22 | 10,98 | 11,22 | 3,13% | 4.849,00 |
| 26.08.2026 | 11,04 | 11,04 | 10,86 | 10,88 | -1,09% | 3.214,00 |
| 25.08.2026 | 10,92 | 11,00 | 10,80 | 11,00 | 2,61% | 13.415,00 |
| 24.08.2026 | 11,00 | 11,22 | 10,72 | 10,72 | -2,19% | 24.663,00 |
| 21.08.2026 | 11,02 | 11,04 | 10,82 | 10,96 | 0,92% | 7.730,00 |
| 20.08.2026 | 11,10 | 11,12 | 10,84 | 10,86 | -1,09% | 4.006,00 |
| 19.08.2026 | 11,18 | 11,18 | 10,86 | 10,98 | -2,14% | 8.087,00 |
| 18.08.2026 | 11,00 | 11,22 | 10,88 | 11,22 | 1,63% | 13.598,00 |
| 17.08.2026 | 11,26 | 11,52 | 10,90 | 11,04 | -4,17% | 19.005,00 |
| 14.08.2026 | 11,48 | 11,52 | 11,22 | 11,52 | 0,17% | 10.306,00 |
| 13.08.2026 | 11,58 | 11,86 | 11,32 | 11,50 | 1,59% | 9.490,00 |
| 12.08.2026 | 11,26 | 11,96 | 11,04 | 11,32 | 0,71% | 28.981,00 |
| 11.08.2026 | 11,14 | 11,24 | 10,96 | 11,24 | 2,74% | 5.451,00 |
| 10.08.2026 | 11,16 | 11,18 | 10,84 | 10,94 | -0,73% | 15.580,00 |
| 07.08.2026 | 10,90 | 11,18 | 10,90 | 11,02 | 0,92% | 9.815,00 |
| 06.08.2026 | 11,24 | 11,24 | 10,92 | 10,92 | -1,27% | 15.170,00 |
| 05.08.2026 | 11,22 | 11,22 | 11,04 | 11,06 | 0,18% | 6.698,00 |
| 04.08.2026 | 11,40 | 11,40 | 11,00 | 11,04 | 0,00% | 5.063,00 |
| 03.08.2026 | 10,92 | 11,30 | 10,92 | 11,04 | -0,18% | 21.990,00 |
| 31.07.2026 | 11,24 | 11,24 | 10,90 | 11,06 | -1,25% | 20.915,00 |
| 30.07.2026 | 11,14 | 11,26 | 10,90 | 11,20 | 1,27% | 35.334,00 |
| 29.07.2026 | 11,30 | 11,52 | 10,82 | 11,06 | -2,64% | 80.588,00 |
| 28.07.2026 | 12,14 | 12,38 | 11,22 | 11,36 | -6,43% | 32.225,00 |
| 27.07.2026 | 12,48 | 12,78 | 12,14 | 12,14 | -3,65% | 12.818,00 |
| 24.07.2026 | 12,64 | 12,78 | 12,40 | 12,60 | 1,12% | 14.026,00 |
| 23.07.2026 | 12,62 | 12,70 | 12,46 | 12,46 | -0,48% | 6.851,00 |
| 22.07.2026 | 12,46 | 12,74 | 12,44 | 12,52 | -0,63% | 6.434,00 |
| 21.07.2026 | 12,52 | 12,60 | 12,48 | 12,60 | 2,61% | 2.015,00 |
| 20.07.2026 | 12,24 | 12,52 | 12,24 | 12,28 | -1,44% | 6.839,00 |
| 17.07.2026 | 12,48 | 12,50 | 12,24 | 12,46 | -0,16% | 4.490,00 |
| 16.07.2026 | 12,42 | 12,54 | 12,24 | 12,48 | 1,46% | 3.578,00 |
| 15.07.2026 | 12,24 | 12,38 | 12,10 | 12,30 | 2,84% | 4.781,00 |
| 14.07.2026 | 12,28 | 12,28 | 11,92 | 11,96 | -2,45% | 1.658,00 |
| 13.07.2026 | 12,12 | 12,28 | 11,94 | 12,26 | 1,16% | 12.722,00 |
| 10.07.2026 | 12,28 | 12,28 | 11,92 | 12,12 | 0,50% | 11.826,00 |
| 09.07.2026 | 12,28 | 12,30 | 11,96 | 12,06 | 1,34% | 3.003,00 |
| 08.07.2026 | 12,20 | 12,20 | 11,90 | 11,90 | -2,14% | 9.850,00 |
| 07.07.2026 | 12,14 | 12,50 | 12,04 | 12,16 | -0,98% | 4.048,00 |
| 06.07.2026 | 12,26 | 12,64 | 12,24 | 12,28 | -2,07% | 5.335,00 |
| 03.07.2026 | 12,32 | 12,54 | 12,24 | 12,54 | 2,45% | 3.382,00 |
| 02.07.2026 | 12,24 | 12,24 | 12,06 | 12,24 | 0,66% | 1.570,00 |
| 01.07.2026 | 12,20 | 12,32 | 12,00 | 12,16 | -0,49% | 4.985,00 |
| 30.06.2026 | 12,38 | 12,38 | 12,08 | 12,22 | 1,66% | 1.337,00 |
| 29.06.2026 | 12,06 | 12,36 | 12,02 | 12,02 | -0,50% | 1.779,00 |
| 26.06.2026 | 12,02 | 12,10 | 11,96 | 12,08 | -0,49% | 5.002,00 |
| 25.06.2026 | 12,28 | 12,28 | 12,02 | 12,14 | -1,14% | 3.471,00 |
| 24.06.2026 | 12,18 | 12,32 | 12,02 | 12,28 | 2,16% | 4.851,00 |
| 23.06.2026 | 12,30 | 12,30 | 12,02 | 12,02 | -3,38% | 3.526,00 |
| 22.06.2026 | 12,58 | 12,68 | 12,36 | 12,44 | -3,42% | 3.291,00 |
| 19.06.2026 | 12,50 | 12,98 | 12,50 | 12,88 | 1,10% | 5.843,00 |
| 18.06.2026 | 12,84 | 12,92 | 12,24 | 12,74 | 0,95% | 15.746,00 |
| 17.06.2026 | 12,66 | 12,84 | 12,60 | 12,62 | 1,12% | 9.023,00 |
| 16.06.2026 | 12,20 | 12,70 | 12,20 | 12,48 | 1,13% | 5.827,00 |
| 15.06.2026 | 12,70 | 12,70 | 12,34 | 12,34 | 1,15% | 4.667,00 |
| 12.06.2026 | 12,28 | 12,50 | 12,02 | 12,20 | -0,49% | 7.350,00 |
| 11.06.2026 | 12,10 | 12,26 | 11,96 | 12,26 | -0,16% | 11.931,00 |
| 10.06.2026 | 12,30 | 12,44 | 12,18 | 12,28 | 0,00% | 9.521,00 |
| 09.06.2026 | 12,50 | 12,50 | 12,22 | 12,28 | -0,97% | 2.700,00 |
| 08.06.2026 | 12,38 | 12,44 | 12,16 | 12,40 | 0,00% | 8.455,00 |
| 05.06.2026 | 12,90 | 12,92 | 12,40 | 12,40 | -2,82% | 7.537,00 |
| 04.06.2026 | 12,94 | 12,94 | 12,74 | 12,76 | -1,54% | 4.405,00 |
| 03.06.2026 | 13,06 | 13,16 | 12,76 | 12,96 | -1,97% | 6.729,00 |
| 02.06.2026 | 13,52 | 13,62 | 13,14 | 13,22 | -1,93% | 5.018,00 |
| 01.06.2026 | 13,68 | 13,88 | 13,48 | 13,48 | -1,46% | 9.345,00 |
| 29.05.2026 | 13,38 | 13,70 | 13,38 | 13,68 | 1,63% | 7.946,00 |
| 28.05.2026 | 13,34 | 13,46 | 13,22 | 13,46 | 2,12% | 4.532,00 |
| 27.05.2026 | 13,38 | 13,40 | 13,18 | 13,18 | -0,30% | 16.829,00 |
| 26.05.2026 | 13,56 | 13,60 | 13,22 | 13,22 | -2,07% | 7.823,00 |
| 25.05.2026 | 13,24 | 13,54 | 13,24 | 13,50 | 1,66% | 3.000,00 |
| 22.05.2026 | 13,56 | 13,60 | 13,26 | 13,28 | -1,34% | 12.678,00 |
| 21.05.2026 | 13,48 | 13,48 | 13,16 | 13,46 | 1,20% | 7.688,00 |
| 20.05.2026 | 13,08 | 13,30 | 12,92 | 13,30 | 2,47% | 9.967,00 |
| 19.05.2026 | 12,82 | 13,14 | 12,70 | 12,98 | 2,04% | 8.123,00 |
| 18.05.2026 | 12,36 | 12,92 | 12,24 | 12,72 | 3,75% | 15.021,00 |
| 15.05.2026 | 12,40 | 12,68 | 12,22 | 12,26 | -1,92% | 36.744,00 |