14,750€
1,03%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 14,75 | 14,75 | 14,60 | 14,75 | 1,03% | - |
| 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% | - |
| 02.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 01.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 31.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 300,00 |
| 30.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 29.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 26.07.2024 | 13,80 | 14,20 | 13,80 | 14,10 | 3,68% | 600,00 |
| 25.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 24.07.2024 | 13,30 | 14,10 | 13,30 | 14,10 | 4,44% | 200,00 |
| 23.07.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 0,75% | 395,00 |
| 22.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 19.07.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 1,46% | 74,00 |
| 18.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 17.07.2024 | 14,60 | 14,60 | 14,00 | 14,00 | -2,78% | 650,00 |
| 16.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 15.07.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | 100,00 |
| 12.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | 100,00 |
| 11.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 10.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 09.07.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 250,00 |
| 08.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 05.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 04.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 03.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 02.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 01.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 28.06.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 2,11% | 1.200,00 |
| 27.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 200,00 |
| 26.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 25.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 24.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 21.06.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 0,70% | 29,00 |
| 20.06.2024 | 14,30 | 14,50 | 14,20 | 14,20 | 0,00% | 500,00 |
| 19.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 18.06.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 4,29% | 300,00 |
| 17.06.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 0,00% | 305,00 |
| 14.06.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 1,45% | 300,00 |
| 13.06.2024 | 12,20 | 14,20 | 12,20 | 13,80 | 15,97% | 2.289,00 |
| 12.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 11.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 200,00 |
| 10.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 07.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 100,00 |
| 06.06.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 2,50% | 250,00 |
| 05.06.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -0,83% | 300,00 |
| 04.06.2024 | 11,30 | 12,40 | 11,30 | 12,10 | 5,22% | 264,00 |
| 03.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 31.05.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 3,57% | 300,00 |
| 30.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 29.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 28.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 27.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |