11,920€
2,58%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,87 | 11,95 | 11,70 | 11,93 | 2,67% | - |
| 24.04.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 2,47% | - |
| 23.04.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,53% | - |
| 22.04.2025 | 11,52 | 11,52 | 11,40 | 11,40 | -2,40% | 190,00 |
| 17.04.2025 | 11,70 | 11,70 | 11,68 | 11,68 | 1,57% | 1.211,00 |
| 16.04.2025 | 11,68 | 11,68 | 11,44 | 11,50 | -0,52% | 1.270,00 |
| 15.04.2025 | 11,34 | 11,56 | 11,34 | 11,56 | 2,48% | 297,00 |
| 14.04.2025 | 11,34 | 11,44 | 11,28 | 11,28 | 4,06% | 1.220,00 |
| 11.04.2025 | 10,66 | 10,90 | 10,66 | 10,84 | 0,56% | 120,00 |
| 10.04.2025 | 11,40 | 11,40 | 10,78 | 10,78 | 4,46% | 870,00 |
| 09.04.2025 | 10,60 | 10,60 | 10,32 | 10,32 | -6,52% | 400,00 |
| 08.04.2025 | 10,72 | 11,04 | 10,72 | 11,04 | 2,41% | 100,00 |
| 07.04.2025 | 10,70 | 10,78 | 10,70 | 10,78 | -3,06% | 1.675,00 |
| 04.04.2025 | 11,42 | 11,42 | 10,84 | 11,12 | -4,14% | 753,00 |
| 03.04.2025 | 11,76 | 11,76 | 11,60 | 11,60 | -2,85% | 160,00 |
| 02.04.2025 | 11,72 | 11,94 | 11,72 | 11,94 | -1,49% | 3,00 |
| 01.04.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,17% | - |
| 31.03.2025 | 12,10 | 12,10 | 12,00 | 12,10 | -1,47% | 500,00 |
| 28.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -1,44% | - |
| 27.03.2025 | 12,30 | 12,46 | 12,28 | 12,46 | 0,65% | 353,00 |
| 26.03.2025 | 12,94 | 13,22 | 12,38 | 12,38 | -3,58% | 350,00 |
| 25.03.2025 | 13,00 | 13,00 | 12,84 | 12,84 | -1,38% | 1.450,00 |
| 24.03.2025 | 12,60 | 13,02 | 12,60 | 13,02 | 4,33% | 300,00 |
| 21.03.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,95% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,67% | - |
| 19.03.2025 | 13,16 | 13,16 | 13,08 | 13,08 | 2,83% | 468,00 |
| 18.03.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,79% | - |
| 17.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 2,77% | - |
| 14.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,81% | - |
| 13.03.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,59% | - |
| 12.03.2025 | 12,36 | 12,58 | 12,36 | 12,58 | 0,64% | 200,00 |
| 11.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -5,02% | 1.460,00 |
| 10.03.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,54% | - |
| 07.03.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,15% | - |
| 06.03.2025 | 13,32 | 13,40 | 12,98 | 12,98 | -2,70% | 1.390,00 |
| 05.03.2025 | 12,30 | 13,34 | 12,30 | 13,34 | 10,07% | 158,00 |
| 04.03.2025 | 12,20 | 12,20 | 12,08 | 12,12 | -0,49% | 250,00 |
| 03.03.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -3,33% | 20,00 |
| 28.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 165,00 |
| 27.02.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -3,82% | 240,00 |
| 26.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 152,00 |
| 25.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,23% | - |
| 24.02.2025 | 12,74 | 13,06 | 12,70 | 13,06 | 2,83% | 295,00 |
| 21.02.2025 | 12,90 | 12,98 | 12,70 | 12,70 | -3,05% | 1.100,00 |
| 20.02.2025 | 13,42 | 13,42 | 13,10 | 13,10 | -4,24% | 400,00 |
| 19.02.2025 | 13,54 | 13,68 | 13,54 | 13,68 | -0,44% | 370,00 |
| 18.02.2025 | 13,78 | 14,00 | 13,66 | 13,74 | -0,72% | 1.833,00 |
| 17.02.2025 | 13,40 | 13,84 | 12,94 | 13,84 | 8,12% | 5.412,00 |
| 14.02.2025 | 12,26 | 12,80 | 12,26 | 12,80 | 2,89% | 250,00 |
| 13.02.2025 | 12,26 | 12,44 | 12,26 | 12,44 | 2,47% | 830,00 |
| 12.02.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -3,50% | - |
| 11.02.2025 | 12,10 | 12,58 | 12,10 | 12,58 | 4,31% | 500,00 |
| 10.02.2025 | 12,18 | 12,22 | 12,06 | 12,06 | -1,95% | 105,00 |
| 07.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,19% | - |
| 06.02.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,50% | - |
| 05.02.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -3,23% | - |
| 04.02.2025 | 12,12 | 12,38 | 12,12 | 12,38 | 5,09% | 200,00 |
| 03.02.2025 | 12,42 | 12,42 | 11,78 | 11,78 | -5,91% | 170,00 |
| 31.01.2025 | 12,38 | 12,60 | 12,38 | 12,52 | -0,48% | 420,00 |
| 30.01.2025 | 12,28 | 12,58 | 12,28 | 12,58 | 1,45% | 320,00 |
| 29.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,16% | - |
| 28.01.2025 | 12,18 | 12,68 | 12,18 | 12,38 | 3,00% | 230,00 |
| 27.01.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,48% | - |
| 24.01.2025 | 11,82 | 12,20 | 11,82 | 12,20 | 2,18% | 65,00 |
| 23.01.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,67% | - |
| 22.01.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,66% | 72,00 |
| 21.01.2025 | 12,02 | 12,10 | 12,02 | 12,10 | 0,83% | 100,00 |
| 20.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 17.01.2025 | 12,06 | 12,06 | 11,98 | 12,00 | -1,64% | 360,00 |
| 16.01.2025 | 12,26 | 12,26 | 12,20 | 12,20 | 0,33% | 40,00 |
| 15.01.2025 | 12,24 | 12,24 | 12,16 | 12,16 | -2,25% | 25,00 |
| 14.01.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -3,27% | - |
| 13.01.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,68% | - |
| 10.01.2025 | 13,00 | 13,08 | 13,00 | 13,08 | 0,62% | 25,00 |
| 09.01.2025 | 13,06 | 13,06 | 13,00 | 13,00 | -2,26% | 75,00 |
| 08.01.2025 | 13,46 | 13,48 | 13,30 | 13,30 | -2,06% | 551,00 |
| 07.01.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,88% | - |
| 06.01.2025 | 13,00 | 13,70 | 13,00 | 13,70 | 3,47% | 230,00 |
| 03.01.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,93% | - |
| 02.01.2025 | 13,08 | 13,50 | 13,08 | 13,50 | 1,66% | 100,00 |
| 30.12.2024 | 12,70 | 13,30 | 12,70 | 13,28 | 9,03% | 2.088,00 |
| 27.12.2024 | 11,96 | 12,18 | 11,96 | 12,18 | 2,18% | 387,00 |
| 23.12.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 4,93% | 250,00 |
| 20.12.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,18% | - |
| 19.12.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,87% | - |
| 18.12.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,17% | - |
| 17.12.2024 | 11,76 | 11,76 | 11,50 | 11,50 | -4,17% | 150,00 |
| 16.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,15% | - |
| 13.12.2024 | 11,68 | 12,38 | 11,68 | 12,14 | 3,58% | 1.650,00 |
| 12.12.2024 | 12,72 | 12,72 | 11,62 | 11,72 | -6,84% | 1.135,00 |
| 11.12.2024 | 12,76 | 12,80 | 12,58 | 12,58 | -2,93% | 540,00 |
| 10.12.2024 | 12,98 | 12,98 | 12,96 | 12,96 | -1,22% | 115,00 |
| 09.12.2024 | 13,20 | 13,20 | 13,12 | 13,12 | -0,15% | 300,00 |
| 06.12.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -1,35% | - |
| 05.12.2024 | 13,06 | 13,32 | 13,06 | 13,32 | 3,26% | 932,00 |
| 04.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 03.12.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 3,04% | 650,00 |
| 02.12.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,79% | - |
| 29.11.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | - |
| 28.11.2024 | 12,58 | 12,72 | 12,58 | 12,60 | -3,52% | 1.183,00 |