14,500€
-0,68%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 19.12.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 150,00 |
| 18.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 17.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 16.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 13.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 11.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 10.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 09.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 06.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 05.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 04.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 03.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 02.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 29.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 28.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 27.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 26.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 25.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 22.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 21.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 20.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 19.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 18.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 15.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 14.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 13.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 12.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 11.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 08.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 07.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 06.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 05.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 04.11.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 1,33% | 1.200,00 |
| 01.11.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | 100,00 |
| 31.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 30.10.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 1,36% | 550,00 |
| 29.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 24.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 23.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 22.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 21.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 18.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 17.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 16.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 14.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 11.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 10.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 09.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 08.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 07.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 04.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 02.10.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | 30,00 |
| 01.10.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 1,36% | 50,00 |
| 30.09.2024 | 14,70 | 14,80 | 14,70 | 14,70 | 0,00% | 700,00 |
| 27.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 26.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 25.09.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | 10,00 |
| 24.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 23.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 20.09.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 0,00% | 300,00 |
| 19.09.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 100,00 |
| 18.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 16.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 13.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 12.09.2024 | 13,60 | 14,60 | 13,40 | 14,60 | 6,57% | 1.765,00 |
| 11.09.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 1,48% | 300,00 |
| 10.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 300,00 |
| 09.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 06.09.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 0,74% | 50,00 |
| 05.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 100,00 |
| 04.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 03.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 02.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 30.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 29.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 28.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 27.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 26.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 23.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 22.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 75,00 |
| 21.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 20.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 19.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 16.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 250,00 |
| 15.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 13.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 12.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 09.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 08.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 07.08.2024 | 12,90 | 13,40 | 12,90 | 13,40 | -2,90% | 148,00 |
| 06.08.2024 | 13,30 | 13,80 | 13,30 | 13,80 | 2,99% | 50,00 |
| 05.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |