13,180€
0,15%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,06 | 13,28 | 13,00 | 13,12 | 0,46% | 39.522,00 |
| 21.11.2024 | 13,88 | 13,88 | 12,64 | 13,06 | -5,64% | 108.333,00 |
| 20.11.2024 | 13,96 | 14,00 | 13,74 | 13,84 | 0,00% | 60.717,00 |
| 19.11.2024 | 14,50 | 14,50 | 13,80 | 13,84 | -3,62% | 58.721,00 |
| 18.11.2024 | 14,38 | 14,60 | 14,24 | 14,36 | 0,00% | 42.741,00 |
| 15.11.2024 | 14,60 | 14,80 | 14,36 | 14,36 | -2,18% | 28.087,00 |
| 14.11.2024 | 14,94 | 14,94 | 14,50 | 14,68 | -1,34% | 22.535,00 |
| 13.11.2024 | 14,94 | 15,00 | 14,64 | 14,88 | 0,81% | 33.855,00 |
| 12.11.2024 | 15,86 | 15,86 | 14,52 | 14,76 | -5,14% | 41.956,00 |
| 11.11.2024 | 15,44 | 15,66 | 15,34 | 15,56 | 1,43% | 33.014,00 |
| 08.11.2024 | 15,60 | 15,62 | 15,34 | 15,34 | -1,41% | 11.027,00 |
| 07.11.2024 | 15,26 | 15,56 | 15,22 | 15,56 | 1,43% | 15.325,00 |
| 06.11.2024 | 15,64 | 15,92 | 15,32 | 15,34 | -1,67% | 28.721,00 |
| 05.11.2024 | 15,34 | 15,70 | 15,34 | 15,60 | 1,83% | 17.221,00 |
| 04.11.2024 | 15,10 | 15,48 | 15,10 | 15,32 | 1,73% | 8.784,00 |
| 01.11.2024 | 15,16 | 15,16 | 15,04 | 15,06 | -0,13% | 9.990,00 |
| 31.10.2024 | 15,04 | 15,22 | 15,00 | 15,08 | -0,40% | 21.253,00 |
| 30.10.2024 | 15,16 | 15,46 | 15,10 | 15,14 | -1,30% | 13.631,00 |
| 29.10.2024 | 15,28 | 15,76 | 15,12 | 15,34 | 1,05% | 23.117,00 |
| 28.10.2024 | 15,12 | 15,28 | 15,02 | 15,18 | 1,07% | 24.275,00 |
| 25.10.2024 | 14,58 | 15,14 | 14,58 | 15,02 | 1,90% | 24.607,00 |
| 24.10.2024 | 14,96 | 15,10 | 14,70 | 14,74 | -0,94% | 10.925,00 |
| 23.10.2024 | 15,04 | 15,16 | 14,72 | 14,88 | -1,59% | 72.160,00 |
| 22.10.2024 | 15,10 | 15,40 | 14,92 | 15,12 | -0,13% | 24.331,00 |
| 21.10.2024 | 15,10 | 15,40 | 15,10 | 15,14 | 0,26% | 15.570,00 |
| 18.10.2024 | 15,20 | 15,20 | 15,06 | 15,10 | 0,13% | 7.901,00 |
| 17.10.2024 | 15,14 | 15,50 | 15,00 | 15,08 | -1,05% | 20.779,00 |
| 16.10.2024 | 14,66 | 15,48 | 14,66 | 15,24 | 4,81% | 29.727,00 |
| 15.10.2024 | 14,76 | 14,76 | 14,38 | 14,54 | -1,36% | 25.157,00 |
| 14.10.2024 | 15,00 | 15,10 | 14,74 | 14,74 | -1,60% | 8.960,00 |
| 11.10.2024 | 14,74 | 15,00 | 14,74 | 14,98 | 1,22% | 9.540,00 |
| 10.10.2024 | 14,48 | 14,84 | 14,38 | 14,80 | 1,23% | 41.188,00 |
| 09.10.2024 | 14,84 | 14,84 | 14,50 | 14,62 | -0,54% | 41.368,00 |
| 08.10.2024 | 14,84 | 14,86 | 14,64 | 14,70 | -0,94% | 30.680,00 |
| 07.10.2024 | 15,16 | 15,16 | 14,74 | 14,84 | -1,59% | 33.006,00 |
| 04.10.2024 | 15,38 | 15,40 | 14,96 | 15,08 | -1,44% | 32.959,00 |
| 03.10.2024 | 15,50 | 15,50 | 15,02 | 15,30 | -1,54% | 19.674,00 |
| 02.10.2024 | 15,70 | 15,76 | 15,50 | 15,54 | -0,13% | 17.329,00 |
| 01.10.2024 | 16,08 | 16,10 | 15,56 | 15,56 | -3,35% | 16.299,00 |
| 30.09.2024 | 16,50 | 16,50 | 16,00 | 16,10 | -1,59% | 74.626,00 |
| 27.09.2024 | 15,88 | 16,44 | 15,88 | 16,36 | 1,87% | 26.496,00 |
| 26.09.2024 | 15,92 | 16,14 | 15,86 | 16,06 | 0,88% | 8.774,00 |
| 25.09.2024 | 16,12 | 16,32 | 15,88 | 15,92 | -1,85% | 27.389,00 |
| 24.09.2024 | 16,50 | 16,64 | 16,22 | 16,22 | -2,17% | 17.631,00 |
| 23.09.2024 | 16,20 | 16,68 | 16,06 | 16,58 | 2,09% | 19.938,00 |
| 20.09.2024 | 16,48 | 16,54 | 15,98 | 16,24 | -2,64% | 20.944,00 |
| 19.09.2024 | 16,62 | 16,92 | 16,54 | 16,68 | 0,60% | 12.877,00 |
| 18.09.2024 | 16,28 | 16,68 | 16,22 | 16,58 | 1,72% | 11.176,00 |
| 17.09.2024 | 16,46 | 16,54 | 16,26 | 16,30 | -0,24% | 42.473,00 |
| 16.09.2024 | 16,20 | 16,48 | 16,20 | 16,34 | 0,62% | 21.748,00 |
| 13.09.2024 | 16,20 | 16,40 | 16,18 | 16,24 | 0,62% | 15.457,00 |
| 12.09.2024 | 15,72 | 16,20 | 15,70 | 16,14 | 2,93% | 12.283,00 |
| 11.09.2024 | 15,58 | 15,90 | 15,58 | 15,68 | -0,25% | 10.438,00 |
| 10.09.2024 | 16,02 | 16,08 | 15,36 | 15,72 | -2,36% | 23.558,00 |
| 09.09.2024 | 15,90 | 16,14 | 15,80 | 16,10 | 0,88% | 7.344,00 |
| 06.09.2024 | 15,92 | 16,08 | 15,74 | 15,96 | -0,37% | 27.306,00 |
| 05.09.2024 | 16,40 | 16,40 | 16,02 | 16,02 | -2,20% | 11.566,00 |
| 04.09.2024 | 16,10 | 16,52 | 16,00 | 16,38 | 0,99% | 17.053,00 |
| 03.09.2024 | 16,74 | 16,74 | 16,14 | 16,22 | -2,17% | 10.750,00 |
| 02.09.2024 | 17,10 | 17,10 | 16,58 | 16,58 | -2,13% | 12.692,00 |
| 30.08.2024 | 17,06 | 17,10 | 16,88 | 16,94 | -0,70% | 12.935,00 |
| 29.08.2024 | 16,90 | 17,30 | 16,84 | 17,06 | 0,95% | 28.652,00 |
| 28.08.2024 | 16,70 | 17,14 | 16,70 | 16,90 | 0,24% | 16.093,00 |
| 27.08.2024 | 16,52 | 16,96 | 16,52 | 16,86 | 1,32% | 19.222,00 |
| 26.08.2024 | 17,30 | 17,50 | 16,64 | 16,64 | -3,48% | 15.131,00 |
| 23.08.2024 | 16,60 | 17,24 | 16,60 | 17,24 | 3,11% | 26.686,00 |
| 22.08.2024 | 16,50 | 16,86 | 16,50 | 16,72 | 1,83% | 25.523,00 |
| 21.08.2024 | 16,34 | 16,58 | 16,22 | 16,42 | -0,48% | 32.181,00 |
| 20.08.2024 | 16,52 | 16,78 | 16,46 | 16,50 | -0,36% | 26.600,00 |
| 19.08.2024 | 16,32 | 16,70 | 16,32 | 16,56 | 0,73% | 24.790,00 |
| 16.08.2024 | 16,00 | 16,48 | 15,96 | 16,44 | 2,11% | 52.799,00 |
| 15.08.2024 | 15,82 | 16,20 | 15,50 | 16,10 | 1,26% | 53.025,00 |
| 14.08.2024 | 17,72 | 17,92 | 15,68 | 15,90 | -11,27% | 227.924,00 |
| 13.08.2024 | 18,10 | 18,10 | 17,50 | 17,92 | -0,11% | 28.114,00 |
| 12.08.2024 | 17,98 | 18,28 | 17,52 | 17,94 | -0,88% | 30.291,00 |
| 09.08.2024 | 17,46 | 18,10 | 17,42 | 18,10 | 3,31% | 19.433,00 |
| 08.08.2024 | 17,36 | 17,54 | 17,20 | 17,52 | 0,23% | 23.657,00 |
| 07.08.2024 | 17,00 | 17,70 | 17,00 | 17,48 | 2,10% | 16.230,00 |
| 06.08.2024 | 17,08 | 17,38 | 16,82 | 17,12 | -0,12% | 15.252,00 |
| 05.08.2024 | 16,78 | 17,14 | 15,98 | 17,14 | 0,00% | 40.063,00 |
| 02.08.2024 | 17,74 | 18,10 | 17,14 | 17,14 | -4,03% | 34.053,00 |
| 01.08.2024 | 18,08 | 18,42 | 17,86 | 17,86 | -0,89% | 13.711,00 |
| 31.07.2024 | 18,20 | 18,28 | 17,86 | 18,02 | 0,11% | 25.614,00 |
| 30.07.2024 | 17,70 | 18,12 | 17,68 | 18,00 | 1,69% | 14.601,00 |
| 29.07.2024 | 17,62 | 17,94 | 17,48 | 17,70 | 1,14% | 12.232,00 |
| 26.07.2024 | 17,32 | 17,80 | 17,12 | 17,50 | 1,63% | 16.162,00 |
| 25.07.2024 | 17,50 | 17,50 | 16,62 | 17,22 | -1,82% | 21.936,00 |
| 24.07.2024 | 17,46 | 17,60 | 17,34 | 17,54 | -0,90% | 12.544,00 |
| 23.07.2024 | 17,90 | 17,98 | 17,64 | 17,70 | -1,45% | 11.916,00 |
| 22.07.2024 | 17,84 | 18,50 | 17,82 | 17,96 | 0,34% | 29.198,00 |
| 19.07.2024 | 17,80 | 17,94 | 17,76 | 17,90 | -0,22% | 12.420,00 |
| 18.07.2024 | 17,34 | 17,94 | 17,16 | 17,94 | 4,18% | 31.800,00 |
| 17.07.2024 | 17,20 | 17,26 | 17,00 | 17,22 | 0,00% | 19.249,00 |
| 16.07.2024 | 17,06 | 17,40 | 17,00 | 17,22 | 0,58% | 28.269,00 |
| 15.07.2024 | 17,08 | 17,18 | 17,00 | 17,12 | -0,93% | 14.756,00 |
| 12.07.2024 | 16,54 | 17,30 | 16,14 | 17,28 | 5,49% | 132.520,00 |
| 11.07.2024 | 15,60 | 16,60 | 15,60 | 16,38 | 5,41% | 40.784,00 |
| 10.07.2024 | 15,92 | 15,92 | 15,44 | 15,54 | -2,26% | 12.821,00 |
| 09.07.2024 | 15,96 | 15,96 | 15,80 | 15,90 | -0,62% | 43.135,00 |
| 08.07.2024 | 16,16 | 16,16 | 15,94 | 16,00 | -0,50% | 20.061,00 |