11,300€
1,25%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 10,94 | 11,28 | 10,94 | 11,16 | 2,57% | 33.912,00 |
| 29.09.2026 | 11,30 | 11,52 | 10,78 | 10,88 | -0,73% | 150.830,00 |
| 28.09.2026 | 10,80 | 11,18 | 10,80 | 10,96 | -0,36% | 66.062,00 |
| 25.09.2026 | 10,84 | 11,12 | 10,66 | 11,00 | 2,23% | 31.367,00 |
| 24.09.2026 | 10,00 | 10,86 | 9,98 | 10,76 | 7,60% | 56.916,00 |
| 23.09.2026 | 10,36 | 10,36 | 10,00 | 10,00 | -0,99% | 11.098,00 |
| 22.09.2026 | 10,30 | 10,40 | 10,00 | 10,10 | -1,56% | 28.126,00 |
| 21.09.2026 | 10,30 | 10,30 | 10,10 | 10,26 | 1,99% | 16.559,00 |
| 18.09.2026 | 10,30 | 10,30 | 9,98 | 10,06 | -0,40% | 29.013,00 |
| 17.09.2026 | 10,10 | 10,20 | 10,02 | 10,10 | 0,20% | 15.223,00 |
| 16.09.2026 | 10,26 | 10,30 | 10,06 | 10,08 | -1,18% | 15.822,00 |
| 15.09.2026 | 10,44 | 10,44 | 9,99 | 10,20 | -0,58% | 38.240,00 |
| 14.09.2026 | 10,52 | 10,56 | 10,20 | 10,26 | -2,47% | 36.222,00 |
| 11.09.2026 | 10,52 | 10,64 | 10,52 | 10,52 | -0,94% | 15.494,00 |
| 10.09.2026 | 10,70 | 11,00 | 10,60 | 10,62 | -0,75% | 21.882,00 |
| 09.09.2026 | 10,80 | 10,80 | 10,62 | 10,70 | -0,93% | 19.896,00 |
| 08.09.2026 | 10,94 | 10,94 | 10,76 | 10,80 | -0,37% | 6.935,00 |
| 07.09.2026 | 10,94 | 10,94 | 10,70 | 10,84 | 0,18% | 19.477,00 |
| 04.09.2026 | 10,96 | 10,98 | 10,80 | 10,82 | -0,55% | 10.232,00 |
| 03.09.2026 | 11,10 | 11,10 | 10,86 | 10,88 | -1,09% | 19.464,00 |
| 02.09.2026 | 11,24 | 11,24 | 10,98 | 11,00 | -1,96% | 14.686,00 |
| 01.09.2026 | 11,30 | 11,30 | 10,98 | 11,22 | 0,36% | 20.896,00 |
| 31.08.2026 | 11,02 | 11,44 | 10,88 | 11,18 | 1,45% | 59.892,00 |
| 28.08.2026 | 11,16 | 11,24 | 11,02 | 11,02 | -1,08% | 19.161,00 |
| 27.08.2026 | 10,98 | 11,24 | 10,96 | 11,14 | 2,20% | 36.233,00 |
| 26.08.2026 | 11,00 | 11,00 | 10,86 | 10,90 | -0,18% | 50.861,00 |
| 25.08.2026 | 10,84 | 10,92 | 10,78 | 10,92 | 1,30% | 24.595,00 |
| 24.08.2026 | 10,86 | 10,88 | 10,70 | 10,78 | -0,37% | 54.614,00 |
| 21.08.2026 | 11,00 | 11,00 | 10,80 | 10,82 | -0,55% | 13.550,00 |
| 20.08.2026 | 10,98 | 11,02 | 10,86 | 10,88 | -1,09% | 12.180,00 |
| 19.08.2026 | 10,98 | 11,18 | 10,86 | 11,00 | -0,54% | 65.704,00 |
| 18.08.2026 | 11,06 | 11,06 | 10,84 | 11,06 | 0,91% | 26.781,00 |
| 17.08.2026 | 11,26 | 11,26 | 10,90 | 10,96 | -3,69% | 44.003,00 |
| 14.08.2026 | 11,46 | 11,54 | 11,18 | 11,38 | 0,53% | 27.435,00 |
| 13.08.2026 | 11,80 | 11,88 | 11,32 | 11,32 | -0,70% | 49.321,00 |
| 12.08.2026 | 11,02 | 11,68 | 11,00 | 11,40 | 2,33% | 53.657,00 |
| 11.08.2026 | 11,10 | 11,18 | 10,98 | 11,14 | 1,09% | 30.860,00 |
| 10.08.2026 | 11,30 | 11,30 | 10,80 | 11,02 | -0,18% | 36.314,00 |
| 07.08.2026 | 11,00 | 11,14 | 11,00 | 11,04 | 0,36% | 16.912,00 |
| 06.08.2026 | 11,20 | 11,28 | 11,00 | 11,00 | -0,72% | 50.959,00 |
| 05.08.2026 | 11,14 | 11,18 | 11,00 | 11,08 | 0,36% | 21.664,00 |
| 04.08.2026 | 11,02 | 11,30 | 10,98 | 11,04 | -0,90% | 35.506,00 |
| 03.08.2026 | 11,10 | 11,30 | 10,90 | 11,14 | 1,46% | 27.382,00 |
| 31.07.2026 | 11,08 | 11,24 | 10,88 | 10,98 | -0,90% | 41.161,00 |
| 30.07.2026 | 11,14 | 11,20 | 10,82 | 11,08 | -0,18% | 86.706,00 |
| 29.07.2026 | 11,00 | 11,40 | 10,80 | 11,10 | -9,31% | 277.312,00 |
| 28.07.2026 | 12,16 | 12,24 | 12,04 | 12,24 | 0,82% | 37.104,00 |
| 27.07.2026 | 12,48 | 12,54 | 12,08 | 12,14 | -2,72% | 7.676,00 |
| 24.07.2026 | 12,90 | 12,90 | 12,38 | 12,48 | -0,48% | 28.981,00 |
| 23.07.2026 | 12,76 | 12,76 | 12,44 | 12,54 | -0,95% | 23.971,00 |
| 22.07.2026 | 12,48 | 12,86 | 12,38 | 12,66 | 0,48% | 31.449,00 |
| 21.07.2026 | 12,48 | 12,60 | 12,46 | 12,60 | 1,45% | 26.065,00 |
| 20.07.2026 | 12,40 | 12,56 | 12,30 | 12,42 | 0,16% | 20.400,00 |
| 17.07.2026 | 12,40 | 12,54 | 12,10 | 12,40 | -1,43% | 32.287,00 |
| 16.07.2026 | 12,40 | 12,58 | 12,18 | 12,58 | 2,44% | 15.866,00 |
| 15.07.2026 | 12,40 | 12,40 | 12,12 | 12,28 | 1,32% | 7.634,00 |
| 14.07.2026 | 12,40 | 12,40 | 11,90 | 12,12 | -0,16% | 12.077,00 |
| 13.07.2026 | 11,94 | 12,28 | 11,90 | 12,14 | 1,17% | 26.461,00 |
| 10.07.2026 | 12,28 | 12,28 | 11,84 | 12,00 | -1,32% | 23.617,00 |
| 09.07.2026 | 12,04 | 12,16 | 11,94 | 12,16 | 1,84% | 23.498,00 |
| 08.07.2026 | 12,02 | 12,14 | 11,82 | 11,94 | -0,83% | 21.845,00 |
| 07.07.2026 | 12,44 | 12,48 | 12,02 | 12,04 | -3,22% | 17.344,00 |
| 06.07.2026 | 13,00 | 13,00 | 11,80 | 12,44 | 0,16% | 31.760,00 |
| 03.07.2026 | 12,24 | 12,58 | 12,22 | 12,42 | 1,47% | 10.480,00 |
| 02.07.2026 | 12,10 | 12,32 | 12,02 | 12,24 | 0,99% | 12.984,00 |
| 01.07.2026 | 12,20 | 12,20 | 12,02 | 12,12 | 0,33% | 20.875,00 |
| 30.06.2026 | 12,32 | 12,32 | 12,06 | 12,08 | -0,33% | 26.862,00 |
| 29.06.2026 | 12,10 | 12,38 | 12,10 | 12,12 | 0,33% | 47.058,00 |
| 26.06.2026 | 12,00 | 12,12 | 11,98 | 12,08 | -0,17% | 18.791,00 |
| 25.06.2026 | 12,26 | 12,26 | 12,02 | 12,10 | -0,98% | 20.352,00 |
| 24.06.2026 | 12,20 | 12,34 | 11,98 | 12,22 | 1,16% | 65.578,00 |
| 23.06.2026 | 12,20 | 12,22 | 12,00 | 12,08 | -2,42% | 22.775,00 |
| 22.06.2026 | 12,82 | 12,82 | 12,34 | 12,38 | -2,83% | 20.446,00 |
| 19.06.2026 | 12,60 | 13,00 | 12,60 | 12,74 | 0,95% | 30.938,00 |
| 18.06.2026 | 13,00 | 13,00 | 12,36 | 12,62 | -0,79% | 33.049,00 |
| 17.06.2026 | 12,82 | 12,90 | 12,70 | 12,72 | 0,63% | 23.876,00 |
| 16.06.2026 | 12,34 | 12,82 | 12,34 | 12,64 | 1,28% | 13.575,00 |
| 15.06.2026 | 12,82 | 12,82 | 12,42 | 12,48 | 2,13% | 36.904,00 |
| 12.06.2026 | 11,80 | 12,50 | 11,80 | 12,22 | 1,50% | 43.187,00 |
| 11.06.2026 | 12,08 | 12,12 | 11,92 | 12,04 | -1,15% | 37.644,00 |
| 10.06.2026 | 12,22 | 12,42 | 12,10 | 12,18 | 0,33% | 30.935,00 |
| 09.06.2026 | 12,42 | 12,46 | 12,14 | 12,14 | -2,10% | 24.990,00 |
| 08.06.2026 | 13,00 | 13,00 | 12,06 | 12,40 | 0,00% | 39.058,00 |
| 05.06.2026 | 13,00 | 13,00 | 12,38 | 12,40 | -2,36% | 16.017,00 |
| 04.06.2026 | 12,70 | 12,92 | 12,62 | 12,70 | -1,70% | 12.797,00 |
| 03.06.2026 | 13,10 | 13,18 | 12,84 | 12,92 | -2,12% | 19.820,00 |
| 02.06.2026 | 13,42 | 13,64 | 13,16 | 13,20 | -2,94% | 39.432,00 |
| 01.06.2026 | 13,58 | 13,88 | 13,58 | 13,60 | 0,00% | 35.685,00 |
| 29.05.2026 | 13,54 | 13,70 | 13,52 | 13,60 | 1,19% | 17.971,00 |
| 28.05.2026 | 13,32 | 13,52 | 13,22 | 13,44 | 1,05% | 56.961,00 |
| 27.05.2026 | 13,38 | 13,44 | 13,22 | 13,30 | 0,00% | 53.517,00 |
| 26.05.2026 | 13,58 | 13,62 | 13,22 | 13,30 | -1,34% | 33.931,00 |
| 25.05.2026 | 13,36 | 13,54 | 13,24 | 13,48 | 1,35% | 18.886,00 |
| 22.05.2026 | 13,52 | 13,68 | 13,26 | 13,30 | -1,19% | 23.772,00 |
| 21.05.2026 | 13,12 | 13,46 | 13,04 | 13,46 | 2,12% | 41.071,00 |
| 20.05.2026 | 12,86 | 13,28 | 12,86 | 13,18 | 1,38% | 89.511,00 |
| 19.05.2026 | 12,84 | 13,14 | 12,62 | 13,00 | 1,25% | 54.794,00 |
| 18.05.2026 | 12,38 | 12,96 | 12,18 | 12,84 | 4,22% | 53.092,00 |
| 15.05.2026 | 12,34 | 12,48 | 12,20 | 12,32 | -0,65% | 78.040,00 |
| 14.05.2026 | 12,72 | 12,72 | 12,28 | 12,40 | -1,59% | 83.611,00 |