11,920€
0,34%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,90 | 12,00 | 11,68 | 11,88 | 0,17% | 24.700,00 |
| 24.04.2025 | 11,70 | 11,92 | 11,50 | 11,86 | 1,37% | 23.682,00 |
| 23.04.2025 | 11,34 | 11,90 | 11,30 | 11,70 | 3,17% | 78.766,00 |
| 22.04.2025 | 11,72 | 11,72 | 11,30 | 11,34 | -2,91% | 26.084,00 |
| 17.04.2025 | 11,52 | 11,74 | 11,40 | 11,68 | 0,17% | 14.343,00 |
| 16.04.2025 | 11,54 | 11,66 | 11,20 | 11,66 | 0,34% | 18.780,00 |
| 15.04.2025 | 11,62 | 11,82 | 11,48 | 11,62 | 0,52% | 30.827,00 |
| 14.04.2025 | 11,34 | 11,62 | 11,16 | 11,56 | 4,90% | 39.083,00 |
| 11.04.2025 | 10,44 | 11,14 | 10,44 | 11,02 | 4,16% | 31.883,00 |
| 10.04.2025 | 10,82 | 10,90 | 10,54 | 10,58 | 2,72% | 45.181,00 |
| 09.04.2025 | 10,76 | 10,76 | 10,24 | 10,30 | -6,36% | 42.884,00 |
| 08.04.2025 | 10,86 | 11,10 | 10,72 | 11,00 | 3,19% | 102.418,00 |
| 07.04.2025 | 9,98 | 11,30 | 9,98 | 10,66 | -3,27% | 103.242,00 |
| 04.04.2025 | 11,40 | 11,60 | 10,72 | 11,02 | -4,67% | 159.017,00 |
| 03.04.2025 | 11,52 | 12,00 | 11,30 | 11,56 | -4,46% | 58.161,00 |
| 02.04.2025 | 12,00 | 12,10 | 11,68 | 12,10 | 1,34% | 97.610,00 |
| 01.04.2025 | 12,14 | 12,44 | 11,92 | 11,94 | -0,50% | 63.048,00 |
| 31.03.2025 | 12,32 | 12,32 | 12,00 | 12,00 | -3,85% | 35.824,00 |
| 28.03.2025 | 12,40 | 12,64 | 12,34 | 12,48 | 0,32% | 21.429,00 |
| 27.03.2025 | 12,26 | 12,52 | 12,16 | 12,44 | 1,30% | 43.620,00 |
| 26.03.2025 | 13,12 | 13,12 | 12,28 | 12,28 | -6,12% | 64.161,00 |
| 25.03.2025 | 13,00 | 13,26 | 12,38 | 13,08 | 1,55% | 82.428,00 |
| 24.03.2025 | 12,80 | 13,00 | 12,56 | 12,88 | 1,42% | 17.567,00 |
| 21.03.2025 | 12,52 | 12,80 | 12,20 | 12,70 | 0,63% | 37.648,00 |
| 20.03.2025 | 12,72 | 12,72 | 12,32 | 12,62 | -0,94% | 43.024,00 |
| 19.03.2025 | 13,34 | 13,34 | 12,72 | 12,74 | -4,35% | 25.271,00 |
| 18.03.2025 | 12,82 | 13,36 | 12,78 | 13,32 | 3,74% | 36.348,00 |
| 17.03.2025 | 12,88 | 12,88 | 12,60 | 12,84 | 0,63% | 14.628,00 |
| 14.03.2025 | 12,40 | 12,94 | 12,28 | 12,76 | 3,40% | 24.019,00 |
| 13.03.2025 | 12,60 | 12,60 | 12,28 | 12,34 | -2,22% | 32.695,00 |
| 12.03.2025 | 12,40 | 12,64 | 12,34 | 12,62 | 2,44% | 57.197,00 |
| 11.03.2025 | 12,84 | 12,84 | 12,32 | 12,32 | -5,08% | 71.551,00 |
| 10.03.2025 | 13,22 | 13,22 | 12,92 | 12,98 | -2,41% | 24.190,00 |
| 07.03.2025 | 13,04 | 13,40 | 12,86 | 13,30 | 1,06% | 69.396,00 |
| 06.03.2025 | 13,64 | 13,96 | 12,70 | 13,16 | -1,94% | 84.549,00 |
| 05.03.2025 | 12,60 | 13,42 | 12,48 | 13,42 | 11,46% | 115.360,00 |
| 04.03.2025 | 12,30 | 12,32 | 12,00 | 12,04 | -0,33% | 103.034,00 |
| 03.03.2025 | 12,38 | 12,38 | 12,04 | 12,08 | -1,47% | 54.157,00 |
| 28.02.2025 | 12,50 | 12,50 | 12,22 | 12,26 | -2,70% | 30.039,00 |
| 27.02.2025 | 12,92 | 13,02 | 12,60 | 12,60 | -3,08% | 52.068,00 |
| 26.02.2025 | 13,10 | 13,16 | 12,88 | 13,00 | 0,00% | 31.503,00 |
| 25.02.2025 | 12,82 | 13,22 | 12,82 | 13,00 | 0,46% | 17.388,00 |
| 24.02.2025 | 12,80 | 13,06 | 12,66 | 12,94 | 1,57% | 21.096,00 |
| 21.02.2025 | 13,00 | 13,02 | 12,50 | 12,74 | -2,00% | 57.110,00 |
| 20.02.2025 | 13,46 | 13,52 | 12,96 | 13,00 | -3,99% | 58.274,00 |
| 19.02.2025 | 13,76 | 13,92 | 13,54 | 13,54 | -1,02% | 62.179,00 |
| 18.02.2025 | 13,76 | 13,82 | 13,52 | 13,68 | 0,44% | 63.903,00 |
| 17.02.2025 | 12,84 | 13,84 | 12,74 | 13,62 | 7,92% | 133.816,00 |
| 14.02.2025 | 12,44 | 12,80 | 12,22 | 12,62 | 2,27% | 45.945,00 |
| 13.02.2025 | 12,28 | 12,42 | 12,22 | 12,34 | 1,15% | 36.346,00 |
| 12.02.2025 | 12,20 | 12,34 | 12,16 | 12,20 | -0,49% | 25.485,00 |
| 11.02.2025 | 12,18 | 12,40 | 12,10 | 12,26 | 0,49% | 39.381,00 |
| 10.02.2025 | 12,26 | 12,34 | 12,18 | 12,20 | 0,16% | 22.126,00 |
| 07.02.2025 | 12,44 | 12,46 | 12,08 | 12,18 | -2,09% | 44.670,00 |
| 06.02.2025 | 12,10 | 12,44 | 11,92 | 12,44 | 3,49% | 52.274,00 |
| 05.02.2025 | 12,12 | 12,14 | 12,00 | 12,02 | -0,99% | 39.120,00 |
| 04.02.2025 | 12,16 | 12,36 | 12,00 | 12,14 | -0,82% | 10.165,00 |
| 03.02.2025 | 12,12 | 12,30 | 11,76 | 12,24 | -1,29% | 45.841,00 |
| 31.01.2025 | 12,48 | 12,60 | 12,32 | 12,40 | -0,32% | 25.543,00 |
| 30.01.2025 | 12,38 | 12,44 | 12,10 | 12,44 | 0,81% | 57.158,00 |
| 29.01.2025 | 12,58 | 12,66 | 12,32 | 12,34 | -1,44% | 40.537,00 |
| 28.01.2025 | 12,18 | 12,96 | 12,14 | 12,52 | 2,12% | 75.328,00 |
| 27.01.2025 | 12,02 | 12,26 | 11,90 | 12,26 | 1,49% | 72.766,00 |
| 24.01.2025 | 11,80 | 12,12 | 11,80 | 12,08 | 1,51% | 22.933,00 |
| 23.01.2025 | 12,00 | 12,04 | 11,80 | 11,90 | -1,16% | 28.735,00 |
| 22.01.2025 | 12,10 | 12,10 | 12,00 | 12,04 | -0,17% | 15.055,00 |
| 21.01.2025 | 12,12 | 12,14 | 12,02 | 12,06 | -0,82% | 18.348,00 |
| 20.01.2025 | 12,18 | 12,30 | 12,06 | 12,16 | 0,16% | 40.795,00 |
| 17.01.2025 | 12,14 | 12,28 | 12,06 | 12,14 | -0,33% | 45.184,00 |
| 16.01.2025 | 12,30 | 12,46 | 12,08 | 12,18 | -0,65% | 61.043,00 |
| 15.01.2025 | 12,26 | 12,34 | 12,10 | 12,26 | 0,00% | 48.618,00 |
| 14.01.2025 | 12,52 | 12,52 | 12,14 | 12,26 | -2,08% | 27.028,00 |
| 13.01.2025 | 12,86 | 12,86 | 12,50 | 12,52 | -3,10% | 25.457,00 |
| 10.01.2025 | 13,02 | 13,22 | 12,92 | 12,92 | -1,07% | 23.106,00 |
| 09.01.2025 | 13,10 | 13,24 | 12,80 | 13,06 | -1,51% | 19.332,00 |
| 08.01.2025 | 13,50 | 13,50 | 13,08 | 13,26 | -2,07% | 47.963,00 |
| 07.01.2025 | 13,42 | 13,68 | 13,42 | 13,54 | -0,15% | 28.736,00 |
| 06.01.2025 | 13,02 | 13,64 | 13,00 | 13,56 | 3,67% | 41.925,00 |
| 03.01.2025 | 13,40 | 13,40 | 13,06 | 13,08 | -2,24% | 14.325,00 |
| 02.01.2025 | 13,16 | 13,52 | 13,16 | 13,38 | 1,21% | 30.292,00 |
| 30.12.2024 | 12,70 | 13,58 | 12,70 | 13,22 | 3,77% | 85.952,00 |
| 27.12.2024 | 12,00 | 12,74 | 12,00 | 12,74 | 5,46% | 54.014,00 |
| 23.12.2024 | 11,70 | 12,08 | 11,58 | 12,08 | 2,72% | 52.048,00 |
| 20.12.2024 | 11,46 | 11,78 | 11,36 | 11,76 | 2,62% | 53.337,00 |
| 19.12.2024 | 11,50 | 11,66 | 11,24 | 11,46 | -1,21% | 76.470,00 |
| 18.12.2024 | 11,56 | 11,66 | 11,48 | 11,60 | 0,35% | 61.372,00 |
| 17.12.2024 | 11,92 | 11,92 | 11,50 | 11,56 | -3,18% | 84.186,00 |
| 16.12.2024 | 11,88 | 12,18 | 11,50 | 11,94 | 1,02% | 81.586,00 |
| 13.12.2024 | 11,66 | 12,52 | 11,62 | 11,82 | 2,25% | 101.469,00 |
| 12.12.2024 | 12,80 | 12,90 | 11,50 | 11,56 | -9,12% | 207.009,00 |
| 11.12.2024 | 12,82 | 12,90 | 12,60 | 12,72 | -0,93% | 33.489,00 |
| 10.12.2024 | 13,00 | 13,02 | 12,70 | 12,84 | -2,13% | 119.401,00 |
| 09.12.2024 | 13,22 | 13,28 | 12,84 | 13,12 | -0,61% | 73.476,00 |
| 06.12.2024 | 13,30 | 13,38 | 13,08 | 13,20 | -0,60% | 46.958,00 |
| 05.12.2024 | 13,18 | 13,36 | 13,02 | 13,28 | 0,61% | 27.298,00 |
| 04.12.2024 | 12,96 | 13,32 | 12,94 | 13,20 | 1,23% | 37.028,00 |
| 03.12.2024 | 12,96 | 13,22 | 12,84 | 13,04 | 0,77% | 36.082,00 |
| 02.12.2024 | 12,58 | 13,06 | 12,52 | 12,94 | 2,21% | 40.351,00 |
| 29.11.2024 | 12,80 | 12,80 | 12,50 | 12,66 | -0,63% | 17.417,00 |
| 28.11.2024 | 12,74 | 12,86 | 12,56 | 12,74 | 0,31% | 34.538,00 |