14,220€
-3,00%
Echtzeit-Aktienkurs MEDIOS AG O.N.
Bid:
Ask:
Aktienkurse zur MEDIOS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,77% | - |
| 14.08.2025 | 13,46 | 14,66 | 13,46 | 14,66 | 9,73% | 1.080,00 |
| 13.08.2025 | 13,20 | 13,52 | 13,20 | 13,36 | 2,77% | 730,00 |
| 12.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,62% | - |
| 11.08.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,31% | 7,00 |
| 08.08.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 2,37% | - |
| 07.08.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,00% | - |
| 06.08.2025 | 12,96 | 12,96 | 12,66 | 12,66 | -3,06% | 200,00 |
| 05.08.2025 | 12,72 | 13,06 | 12,72 | 13,06 | 3,16% | 400,00 |
| 04.08.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,93% | 10,00 |
| 01.08.2025 | 12,60 | 12,60 | 12,42 | 12,42 | -2,20% | 650,00 |
| 31.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,94% | - |
| 30.07.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,16% | - |
| 29.07.2025 | 12,56 | 12,80 | 12,56 | 12,80 | 3,73% | 300,00 |
| 28.07.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,15% | - |
| 25.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,87% | 170,00 |
| 24.07.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,80% | 800,00 |
| 23.07.2025 | 12,20 | 12,46 | 12,20 | 12,46 | -0,95% | 100,00 |
| 22.07.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,48% | - |
| 21.07.2025 | 12,54 | 12,54 | 12,52 | 12,52 | -0,79% | 64,00 |
| 18.07.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 17.07.2025 | 12,48 | 12,62 | 12,48 | 12,62 | 3,27% | 350,00 |
| 16.07.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,33% | - |
| 15.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,33% | - |
| 14.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,13% | - |
| 11.07.2025 | 12,46 | 12,46 | 12,44 | 12,44 | -3,42% | 200,00 |
| 10.07.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,92% | - |
| 09.07.2025 | 12,88 | 13,00 | 12,88 | 13,00 | 1,09% | 1.000,00 |
| 08.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 2,72% | - |
| 07.07.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,79% | - |
| 04.07.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 03.07.2025 | 12,42 | 12,62 | 12,42 | 12,62 | 3,95% | 60,00 |
| 02.07.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -2,57% | - |
| 01.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,32% | - |
| 30.06.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 275,00 |
| 27.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,16% | - |
| 25.06.2025 | 12,44 | 12,44 | 12,28 | 12,28 | 1,99% | 400,00 |
| 24.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -1,31% | - |
| 23.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,50% | - |
| 20.06.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,86% | - |
| 19.06.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 5,73% | 155,00 |
| 18.06.2025 | 11,38 | 11,38 | 11,16 | 11,16 | -0,53% | 432,00 |
| 17.06.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -3,28% | - |
| 16.06.2025 | 11,20 | 11,60 | 11,20 | 11,60 | 1,58% | 300,00 |
| 13.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -3,38% | - |
| 12.06.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -1,83% | - |
| 11.06.2025 | 12,00 | 12,04 | 12,00 | 12,04 | 0,33% | 2,00 |
| 10.06.2025 | 12,14 | 12,14 | 12,00 | 12,00 | -0,50% | 240,00 |
| 09.06.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,69% | - |
| 06.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,17% | - |
| 05.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,66% | - |
| 04.06.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,33% | - |
| 03.06.2025 | 11,80 | 12,04 | 11,80 | 12,04 | 2,56% | 500,00 |
| 02.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,34% | - |
| 30.05.2025 | 11,78 | 11,90 | 11,70 | 11,70 | -3,62% | 45,00 |
| 29.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,83% | - |
| 28.05.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,66% | - |
| 27.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,83% | - |
| 26.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,17% | - |
| 23.05.2025 | 11,94 | 12,00 | 11,94 | 12,00 | 1,69% | 500,00 |
| 22.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,83% | - |
| 21.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,69% | - |
| 20.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,17% | - |
| 19.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,17% | - |
| 16.05.2025 | 11,70 | 11,90 | 11,70 | 11,82 | 3,50% | 600,00 |
| 15.05.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -2,06% | - |
| 14.05.2025 | 11,74 | 11,78 | 11,44 | 11,66 | -0,85% | 1.260,00 |
| 13.05.2025 | 12,64 | 12,64 | 11,50 | 11,76 | -5,92% | 2.452,00 |
| 12.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,14% | - |
| 09.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,66% | - |
| 08.05.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -2,11% | - |
| 07.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,49% | - |
| 06.05.2025 | 12,00 | 12,12 | 12,00 | 12,12 | 0,17% | 650,00 |
| 05.05.2025 | 11,78 | 12,10 | 11,78 | 12,10 | 3,24% | 715,00 |
| 02.05.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 1,38% | - |
| 30.04.2025 | 11,28 | 11,56 | 11,28 | 11,56 | 2,85% | 75,00 |
| 29.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -5,86% | - |
| 28.04.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 1,36% | - |
| 25.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 1,38% | - |
| 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 |