14,520€
-2,68%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 14,78 | 14,98 | 14,78 | 14,98 | 0,40% | 2.684,00 |
| 13.11.2025 | 14,88 | 15,28 | 14,56 | 14,92 | 0,27% | 55.269,00 |
| 12.11.2025 | 13,00 | 15,14 | 13,00 | 14,88 | 17,35% | 267.604,00 |
| 11.11.2025 | 13,06 | 13,50 | 12,62 | 12,68 | 4,45% | 100.043,00 |
| 10.11.2025 | 12,40 | 12,50 | 12,04 | 12,14 | -0,82% | 63.705,00 |
| 07.11.2025 | 12,36 | 12,40 | 12,16 | 12,24 | -0,33% | 14.753,00 |
| 06.11.2025 | 12,26 | 12,52 | 12,26 | 12,28 | 0,33% | 37.425,00 |
| 05.11.2025 | 12,28 | 12,56 | 12,22 | 12,24 | -0,16% | 37.427,00 |
| 04.11.2025 | 12,40 | 12,44 | 12,26 | 12,26 | -1,45% | 22.454,00 |
| 03.11.2025 | 12,28 | 12,50 | 12,22 | 12,44 | 1,97% | 38.053,00 |
| 31.10.2025 | 12,28 | 12,50 | 12,18 | 12,20 | 0,00% | 61.739,00 |
| 30.10.2025 | 12,32 | 12,46 | 12,06 | 12,20 | -0,33% | 74.381,00 |
| 29.10.2025 | 12,44 | 12,50 | 12,24 | 12,24 | -1,77% | 32.181,00 |
| 28.10.2025 | 12,60 | 12,64 | 12,26 | 12,46 | -1,89% | 65.187,00 |
| 27.10.2025 | 12,94 | 13,04 | 12,68 | 12,70 | -0,47% | 51.681,00 |
| 24.10.2025 | 12,66 | 12,82 | 12,42 | 12,76 | 0,79% | 79.252,00 |
| 23.10.2025 | 12,76 | 12,98 | 12,64 | 12,66 | -1,25% | 43.182,00 |
| 22.10.2025 | 13,04 | 13,04 | 12,66 | 12,82 | -1,08% | 19.778,00 |
| 21.10.2025 | 12,90 | 13,04 | 12,78 | 12,96 | 1,25% | 27.225,00 |
| 20.10.2025 | 12,84 | 12,90 | 12,62 | 12,80 | -0,16% | 44.447,00 |
| 17.10.2025 | 13,14 | 13,24 | 12,78 | 12,82 | -4,33% | 81.911,00 |
| 16.10.2025 | 13,72 | 13,76 | 13,30 | 13,40 | -2,62% | 49.562,00 |
| 15.10.2025 | 13,68 | 13,90 | 13,56 | 13,76 | 0,00% | 111.600,00 |
| 14.10.2025 | 13,92 | 14,04 | 13,54 | 13,76 | -0,58% | 88.038,00 |
| 13.10.2025 | 13,46 | 13,92 | 13,46 | 13,84 | 3,28% | 34.880,00 |
| 10.10.2025 | 14,12 | 14,14 | 13,40 | 13,40 | -4,69% | 49.072,00 |
| 09.10.2025 | 14,38 | 14,38 | 13,96 | 14,06 | -2,23% | 37.967,00 |
| 08.10.2025 | 14,66 | 14,88 | 14,38 | 14,38 | -2,84% | 34.644,00 |
| 07.10.2025 | 14,66 | 14,96 | 14,40 | 14,80 | 1,37% | 44.466,00 |
| 06.10.2025 | 14,58 | 14,68 | 14,36 | 14,60 | 0,69% | 20.750,00 |
| 03.10.2025 | 14,46 | 14,56 | 14,10 | 14,50 | 0,83% | 24.400,00 |
| 02.10.2025 | 13,96 | 14,50 | 13,92 | 14,38 | 4,35% | 80.334,00 |
| 01.10.2025 | 13,56 | 14,10 | 13,52 | 13,78 | 2,53% | 64.557,00 |
| 30.09.2025 | 13,28 | 13,50 | 13,18 | 13,44 | 0,45% | 44.858,00 |
| 29.09.2025 | 13,30 | 13,40 | 13,18 | 13,38 | 0,15% | 43.859,00 |
| 26.09.2025 | 13,28 | 13,40 | 13,18 | 13,36 | 0,30% | 26.850,00 |
| 25.09.2025 | 13,18 | 13,52 | 13,04 | 13,32 | 0,91% | 66.304,00 |
| 24.09.2025 | 13,48 | 13,60 | 13,10 | 13,20 | -2,65% | 62.809,00 |
| 23.09.2025 | 13,62 | 13,90 | 13,46 | 13,56 | 0,15% | 45.883,00 |
| 22.09.2025 | 13,92 | 13,92 | 13,52 | 13,54 | -3,29% | 40.013,00 |
| 19.09.2025 | 14,58 | 14,58 | 13,70 | 14,00 | -3,85% | 94.914,00 |
| 18.09.2025 | 14,50 | 14,64 | 14,38 | 14,56 | 1,39% | 14.686,00 |
| 17.09.2025 | 14,30 | 14,54 | 14,10 | 14,36 | 0,14% | 21.822,00 |
| 16.09.2025 | 14,82 | 15,08 | 14,34 | 14,34 | -2,71% | 32.850,00 |
| 15.09.2025 | 14,74 | 14,88 | 14,66 | 14,74 | 0,68% | 20.688,00 |
| 12.09.2025 | 14,60 | 15,00 | 14,44 | 14,64 | 0,55% | 45.205,00 |
| 05.09.2025 | 14,82 | 14,96 | 14,40 | 14,56 | -2,02% | 56.558,00 |
| 04.09.2025 | 15,00 | 15,28 | 14,86 | 14,86 | -1,85% | 15.113,00 |
| 03.09.2025 | 15,32 | 15,32 | 15,00 | 15,14 | -1,43% | 13.727,00 |
| 02.09.2025 | 15,78 | 15,78 | 15,18 | 15,36 | -2,41% | 29.728,00 |
| 01.09.2025 | 15,34 | 16,06 | 15,32 | 15,74 | 3,96% | 79.365,00 |
| 29.08.2025 | 14,78 | 15,38 | 14,70 | 15,14 | 2,16% | 58.790,00 |
| 28.08.2025 | 14,98 | 15,18 | 14,68 | 14,82 | -0,13% | 37.450,00 |
| 27.08.2025 | 15,02 | 15,02 | 14,80 | 14,84 | -1,46% | 20.323,00 |
| 26.08.2025 | 14,90 | 15,24 | 14,58 | 15,06 | 1,07% | 39.323,00 |
| 25.08.2025 | 14,50 | 14,90 | 14,32 | 14,90 | 3,62% | 57.225,00 |
| 22.08.2025 | 14,06 | 14,48 | 14,04 | 14,38 | 1,27% | 15.669,00 |
| 21.08.2025 | 14,08 | 14,20 | 13,90 | 14,20 | 0,28% | 16.222,00 |
| 20.08.2025 | 14,10 | 14,20 | 13,94 | 14,16 | 0,85% | 28.992,00 |
| 19.08.2025 | 14,24 | 14,28 | 14,04 | 14,04 | -2,09% | 15.154,00 |
| 18.08.2025 | 14,26 | 14,40 | 13,98 | 14,34 | 0,84% | 19.145,00 |
| 15.08.2025 | 14,52 | 14,52 | 14,12 | 14,22 | -1,93% | 31.741,00 |
| 14.08.2025 | 13,50 | 14,60 | 13,48 | 14,50 | 6,77% | 99.748,00 |
| 13.08.2025 | 13,30 | 13,70 | 13,12 | 13,58 | 7,10% | 134.522,00 |
| 12.08.2025 | 13,12 | 13,12 | 12,50 | 12,68 | -2,91% | 30.802,00 |
| 11.08.2025 | 12,94 | 13,12 | 12,80 | 13,06 | 0,93% | 27.148,00 |
| 08.08.2025 | 13,08 | 13,14 | 12,94 | 12,94 | -0,92% | 12.690,00 |
| 07.08.2025 | 12,76 | 13,12 | 12,66 | 13,06 | 2,67% | 23.522,00 |
| 06.08.2025 | 13,08 | 13,08 | 12,60 | 12,72 | -2,90% | 27.865,00 |
| 05.08.2025 | 12,74 | 13,20 | 12,74 | 13,10 | 2,34% | 82.708,00 |
| 04.08.2025 | 12,78 | 13,00 | 12,70 | 12,80 | 1,27% | 38.631,00 |
| 01.08.2025 | 12,90 | 12,90 | 12,38 | 12,64 | -1,56% | 47.220,00 |
| 31.07.2025 | 12,70 | 12,94 | 12,70 | 12,84 | 1,10% | 23.209,00 |
| 30.07.2025 | 12,74 | 12,90 | 12,70 | 12,70 | -1,40% | 26.616,00 |
| 29.07.2025 | 12,60 | 13,20 | 12,56 | 12,88 | 1,58% | 62.852,00 |
| 28.07.2025 | 12,26 | 12,76 | 12,22 | 12,68 | 3,26% | 32.820,00 |
| 25.07.2025 | 12,18 | 12,32 | 12,10 | 12,28 | 0,49% | 9.986,00 |
| 24.07.2025 | 12,42 | 12,54 | 12,18 | 12,22 | -0,49% | 14.879,00 |
| 23.07.2025 | 12,46 | 12,48 | 12,24 | 12,28 | 0,00% | 12.606,00 |
| 22.07.2025 | 12,74 | 12,74 | 12,28 | 12,28 | -3,61% | 33.672,00 |
| 21.07.2025 | 12,56 | 12,74 | 12,52 | 12,74 | 0,47% | 15.941,00 |
| 18.07.2025 | 12,60 | 12,94 | 12,60 | 12,68 | 0,00% | 15.551,00 |
| 17.07.2025 | 12,48 | 12,74 | 12,44 | 12,68 | 0,79% | 32.565,00 |
| 16.07.2025 | 12,34 | 12,72 | 12,20 | 12,58 | 2,61% | 45.982,00 |
| 15.07.2025 | 12,30 | 12,44 | 12,24 | 12,26 | -1,29% | 25.960,00 |
| 14.07.2025 | 12,48 | 12,68 | 12,24 | 12,42 | -0,48% | 42.221,00 |
| 11.07.2025 | 12,54 | 12,62 | 12,20 | 12,48 | -2,19% | 74.898,00 |
| 10.07.2025 | 12,80 | 13,00 | 12,68 | 12,76 | -1,54% | 15.645,00 |
| 09.07.2025 | 12,96 | 13,18 | 12,86 | 12,96 | -0,46% | 45.281,00 |
| 08.07.2025 | 12,84 | 13,14 | 12,82 | 13,02 | 0,15% | 56.345,00 |
| 07.07.2025 | 12,66 | 13,04 | 12,52 | 13,00 | 2,69% | 55.932,00 |
| 04.07.2025 | 12,64 | 12,82 | 12,58 | 12,66 | -0,78% | 20.608,00 |
| 03.07.2025 | 12,36 | 12,80 | 12,34 | 12,76 | 2,41% | 39.177,00 |
| 02.07.2025 | 12,42 | 12,50 | 12,16 | 12,46 | 1,14% | 16.012,00 |
| 01.07.2025 | 12,54 | 12,58 | 12,20 | 12,32 | -1,75% | 32.542,00 |
| 30.06.2025 | 12,42 | 12,62 | 12,28 | 12,54 | 0,97% | 53.950,00 |
| 27.06.2025 | 12,32 | 12,44 | 12,24 | 12,42 | 0,32% | 26.962,00 |
| 26.06.2025 | 12,44 | 12,48 | 12,24 | 12,38 | 0,65% | 44.601,00 |
| 25.06.2025 | 12,44 | 12,48 | 12,02 | 12,30 | -0,49% | 39.552,00 |
| 24.06.2025 | 12,06 | 12,48 | 12,00 | 12,36 | 2,83% | 43.859,00 |