16,590€
2,41%
Echtzeit-Aktienkurs MEDIOS AG O.N.
Bid:
Ask:
Aktienkurse zur MEDIOS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,49% | - |
| 17.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,87% | - |
| 16.09.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -0,86% | - |
| 13.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,92% | - |
| 12.09.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,51% | - |
| 11.09.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -2,13% | - |
| 10.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 09.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 06.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,21% | - |
| 05.09.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 1,75% | - |
| 04.09.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -2,68% | - |
| 03.09.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -2,03% | - |
| 02.09.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,71% | 200,00 |
| 30.08.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,96% | - |
| 29.08.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,12% | - |
| 28.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,46% | - |
| 27.08.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -3,40% | - |
| 26.08.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,95% | - |
| 23.08.2024 | 16,70 | 16,88 | 16,70 | 16,88 | 1,08% | 10,00 |
| 22.08.2024 | 16,74 | 16,74 | 16,70 | 16,70 | 1,83% | 1.200,00 |
| 21.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,36% | - |
| 20.08.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,86% | - |
| 19.08.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 2,77% | - |
| 16.08.2024 | 16,20 | 16,20 | 15,88 | 15,88 | -1,24% | 230,00 |
| 15.08.2024 | 15,88 | 16,08 | 15,88 | 16,08 | 0,12% | 120,00 |
| 14.08.2024 | 17,72 | 17,72 | 16,06 | 16,06 | -13,28% | 70,00 |
| 13.08.2024 | 18,42 | 18,52 | 18,42 | 18,52 | 4,16% | 200,00 |
| 12.08.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 2,54% | - |
| 09.08.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,58% | - |
| 08.08.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 1,41% | - |
| 07.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,35% | - |
| 06.08.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 4,28% | - |
| 05.08.2024 | 16,80 | 16,80 | 16,30 | 16,36 | -3,65% | 1.275,00 |
| 02.08.2024 | 17,58 | 17,58 | 16,98 | 16,98 | -5,67% | 54,00 |
| 01.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,33% | - |
| 31.07.2024 | 18,06 | 18,06 | 17,94 | 17,94 | -0,77% | - |
| 30.07.2024 | 17,62 | 18,08 | 17,62 | 18,08 | 3,31% | 650,00 |
| 29.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,86% | - |
| 26.07.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 1,30% | - |
| 25.07.2024 | 17,40 | 17,40 | 16,96 | 16,96 | -3,09% | 4,00 |
| 24.07.2024 | 17,36 | 17,50 | 17,36 | 17,50 | 1,39% | 500,00 |
| 23.07.2024 | 17,74 | 17,88 | 17,26 | 17,26 | -3,90% | 484,00 |
| 22.07.2024 | 17,76 | 18,02 | 17,76 | 17,96 | 0,79% | 166,00 |
| 19.07.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 3,60% | - |
| 18.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,06% | - |
| 17.07.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,71% | - |
| 16.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,12% | - |
| 15.07.2024 | 16,78 | 16,92 | 16,78 | 16,92 | 4,32% | 460,00 |
| 12.07.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 5,32% | - |
| 11.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,16% | - |
| 10.07.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -0,38% | - |
| 09.07.2024 | 15,82 | 15,82 | 15,80 | 15,80 | -2,71% | 50,00 |
| 08.07.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 1,50% | 40,00 |
| 05.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 04.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,25% | - |
| 03.07.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -1,85% | - |
| 02.07.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,74% | - |
| 01.07.2024 | 16,16 | 16,16 | 16,14 | 16,14 | -2,77% | 100,00 |
| 28.06.2024 | 16,66 | 16,66 | 16,60 | 16,60 | -0,48% | 105,00 |
| 27.06.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 1,09% | - |
| 26.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,12% | - |
| 25.06.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,48% | - |
| 24.06.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,96% | 120,00 |
| 21.06.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -1,76% | - |
| 20.06.2024 | 15,96 | 17,02 | 15,96 | 17,02 | 6,38% | 232,00 |
| 19.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,37% | - |
| 18.06.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 1,77% | - |
| 17.06.2024 | 15,82 | 15,82 | 15,78 | 15,78 | -2,35% | 20,00 |
| 14.06.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,37% | - |
| 13.06.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 1,63% | - |
| 12.06.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -2,44% | - |
| 11.06.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 2,25% | 20,00 |
| 10.06.2024 | 16,08 | 16,08 | 16,00 | 16,00 | -3,50% | 4,00 |
| 07.06.2024 | 15,86 | 16,58 | 15,86 | 16,58 | 5,34% | 2.400,00 |
| 06.06.2024 | 14,70 | 15,74 | 14,70 | 15,74 | 10,22% | 120,00 |
| 05.06.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -0,28% | - |
| 04.06.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -1,24% | - |
| 03.06.2024 | 14,22 | 14,50 | 14,22 | 14,50 | 0,42% | 380,00 |
| 31.05.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 1,69% | - |
| 30.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,53% | - |
| 29.05.2024 | 14,42 | 14,42 | 14,42 | 14,42 | -0,69% | - |
| 28.05.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -0,27% | 45,00 |
| 27.05.2024 | 14,46 | 14,56 | 14,46 | 14,56 | 2,68% | 400,00 |
| 24.05.2024 | 14,18 | 14,18 | 14,18 | 14,18 | -1,53% | - |
| 23.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,28% | - |
| 22.05.2024 | 13,94 | 14,38 | 13,94 | 14,36 | -1,10% | 250,00 |
| 21.05.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 0,97% | - |
| 20.05.2024 | 14,64 | 14,64 | 14,30 | 14,38 | 3,16% | 612,00 |
| 17.05.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,57% | - |
| 16.05.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -0,28% | - |
| 15.05.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 2,03% | - |
| 14.05.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,13% | - |
| 13.05.2024 | 13,92 | 14,12 | 13,92 | 14,08 | 0,72% | 740,00 |
| 10.05.2024 | 14,76 | 14,76 | 13,98 | 13,98 | 1,45% | 845,00 |
| 09.05.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,82% | - |
| 08.05.2024 | 14,18 | 14,18 | 14,18 | 14,18 | -1,12% | 25,00 |
| 07.05.2024 | 13,86 | 14,86 | 13,86 | 14,34 | 1,41% | 1.330,00 |
| 06.05.2024 | 14,00 | 14,14 | 14,00 | 14,14 | 0,00% | 4,00 |
| 03.05.2024 | 13,94 | 14,14 | 13,94 | 14,14 | 0,14% | 120,00 |
| 02.05.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -0,84% | - |