15,280€
-3,41%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,66 | 15,70 | 15,20 | 15,30 | -3,29% | 370,00 |
| 06.03.2026 | 15,90 | 15,90 | 15,82 | 15,82 | -1,98% | 50,00 |
| 05.03.2026 | 15,98 | 16,14 | 15,98 | 16,14 | 1,38% | 200,00 |
| 04.03.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,76% | - |
| 03.03.2026 | 16,44 | 16,44 | 15,80 | 15,80 | -5,95% | 1.050,00 |
| 02.03.2026 | 16,66 | 16,80 | 16,66 | 16,80 | 1,08% | 1.200,00 |
| 27.02.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,73% | - |
| 26.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 25.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,12% | - |
| 24.02.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -0,97% | - |
| 23.02.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -2,60% | - |
| 20.02.2026 | 17,08 | 17,08 | 16,92 | 16,92 | -2,20% | 1.408,00 |
| 19.02.2026 | 17,18 | 17,44 | 17,18 | 17,30 | 1,41% | 405,00 |
| 18.02.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -0,23% | - |
| 17.02.2026 | 16,90 | 17,10 | 16,90 | 17,10 | 1,30% | 350,00 |
| 16.02.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 0,48% | - |
| 13.02.2026 | 16,66 | 16,90 | 16,66 | 16,80 | 0,12% | 190,00 |
| 12.02.2026 | 16,10 | 16,78 | 16,10 | 16,78 | 3,58% | 50,00 |
| 11.02.2026 | 16,44 | 16,44 | 16,20 | 16,20 | -0,37% | 110,00 |
| 10.02.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,25% | - |
| 09.02.2026 | 16,64 | 16,64 | 16,30 | 16,30 | -0,24% | 445,00 |
| 06.02.2026 | 15,96 | 16,34 | 15,96 | 16,34 | 6,80% | 100,00 |
| 05.02.2026 | 15,48 | 15,48 | 15,30 | 15,30 | -1,29% | 115,00 |
| 04.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,25% | - |
| 03.02.2026 | 16,36 | 16,36 | 16,02 | 16,02 | -0,50% | 1.500,00 |
| 02.02.2026 | 15,86 | 16,10 | 15,86 | 16,10 | -0,49% | 1.000,00 |
| 30.01.2026 | 15,64 | 16,18 | 15,64 | 16,18 | 1,00% | 400,00 |
| 29.01.2026 | 15,99 | 16,16 | 15,82 | 16,02 | -1,35% | 500,00 |
| 28.01.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -0,12% | - |
| 27.01.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 1,12% | - |
| 26.01.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -1,23% | - |
| 23.01.2026 | 15,18 | 16,42 | 15,18 | 16,28 | 7,11% | 3.470,00 |
| 22.01.2026 | 14,48 | 15,20 | 14,48 | 15,20 | 5,41% | 100,00 |
| 21.01.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -1,23% | - |
| 20.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,69% | 200,00 |
| 19.01.2026 | 14,84 | 15,16 | 14,84 | 15,16 | 0,26% | 40,00 |
| 16.01.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -1,18% | - |
| 15.01.2026 | 15,12 | 15,30 | 15,12 | 15,30 | 0,79% | 500,00 |
| 14.01.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,80% | - |
| 13.01.2026 | 15,56 | 15,56 | 15,06 | 15,06 | -1,70% | 266,00 |
| 12.01.2026 | 15,56 | 15,56 | 15,32 | 15,32 | 3,65% | 1.020,00 |
| 09.01.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 0,54% | - |
| 08.01.2026 | 15,08 | 15,10 | 14,70 | 14,70 | -1,21% | 1.290,00 |
| 07.01.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -2,62% | - |
| 06.01.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 3,80% | 700,00 |
| 05.01.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 1,24% | 100,00 |
| 02.01.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -0,27% | - |
| 30.12.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,41% | - |
| 29.12.2025 | 14,30 | 14,64 | 14,30 | 14,64 | 3,10% | 240,00 |
| 23.12.2025 | 14,10 | 14,20 | 13,96 | 14,20 | 0,28% | 973,00 |
| 22.12.2025 | 13,84 | 14,16 | 13,84 | 14,16 | 4,12% | 720,00 |
| 19.12.2025 | 13,40 | 13,60 | 13,12 | 13,60 | 1,95% | 356,00 |
| 18.12.2025 | 12,92 | 13,34 | 12,92 | 13,34 | 1,52% | 1.400,00 |
| 17.12.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -2,81% | - |
| 16.12.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,60% | - |
| 15.12.2025 | 13,62 | 13,74 | 13,62 | 13,74 | -0,87% | 290,00 |
| 12.12.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,98% | - |
| 11.12.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -4,33% | - |
| 10.12.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 3,79% | - |
| 09.12.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,28% | - |
| 08.12.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -2,06% | - |
| 05.12.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,95% | - |
| 04.12.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,14% | - |
| 03.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,67% | - |
| 02.12.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -0,84% | - |
| 01.12.2025 | 14,56 | 14,56 | 14,30 | 14,30 | -0,28% | 100,00 |
| 28.11.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,14% | - |
| 27.11.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -2,72% | - |
| 26.11.2025 | 14,38 | 14,72 | 14,38 | 14,72 | 4,99% | 35,00 |
| 25.11.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,29% | - |
| 24.11.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 1,60% | - |
| 21.11.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -2,13% | - |
| 20.11.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -1,13% | - |
| 19.11.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 2,30% | - |
| 18.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,40% | - |
| 17.11.2025 | 14,22 | 14,54 | 14,22 | 14,54 | -2,15% | 1.071,00 |
| 14.11.2025 | 14,76 | 14,86 | 14,76 | 14,86 | 0,41% | 900,00 |
| 13.11.2025 | 14,96 | 15,06 | 14,80 | 14,80 | -0,54% | 320,00 |
| 12.11.2025 | 13,22 | 15,06 | 13,22 | 14,88 | 12,73% | 2.540,00 |
| 11.11.2025 | 13,16 | 13,20 | 13,16 | 13,20 | 5,26% | 750,00 |
| 10.11.2025 | 12,34 | 12,54 | 12,00 | 12,54 | 1,95% | 1.240,00 |
| 07.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,33% | - |
| 06.11.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,16% | - |
| 05.11.2025 | 12,22 | 12,28 | 12,22 | 12,28 | 0,00% | 818,00 |
| 04.11.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -4,06% | - |
| 03.11.2025 | 12,24 | 12,80 | 12,24 | 12,80 | 4,92% | 400,00 |
| 31.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 30.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,79% | - |
| 29.10.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,07% | - |
| 28.10.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -2,63% | - |
| 27.10.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,16% | 100,00 |
| 24.10.2025 | 12,64 | 12,90 | 12,64 | 12,90 | 1,10% | 120,00 |
| 23.10.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,47% | - |
| 22.10.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -2,01% | 75,00 |
| 21.10.2025 | 13,12 | 13,12 | 12,96 | 12,96 | 0,78% | 1.075,00 |
| 20.10.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -2,13% | - |
| 17.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -4,23% | - |
| 16.10.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,03% | - |
| 15.10.2025 | 13,62 | 13,62 | 13,58 | 13,58 | -0,59% | 120,00 |
| 14.10.2025 | 13,92 | 13,92 | 13,66 | 13,66 | 1,64% | 500,00 |