14,530€
-1,82%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 14,94 | 15,04 | 14,50 | 14,56 | -1,62% | 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 |
| 13.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -4,68% | - |
| 10.10.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | 3.000,00 |
| 09.10.2025 | 14,26 | 14,30 | 14,26 | 14,30 | -2,32% | - |
| 08.10.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -1,61% | - |
| 07.10.2025 | 14,50 | 14,88 | 14,50 | 14,88 | 3,33% | 500,00 |
| 06.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,12% | 80,00 |
| 03.10.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -2,33% | - |
| 02.10.2025 | 13,96 | 14,58 | 13,96 | 14,58 | 4,59% | 1.620,00 |
| 01.10.2025 | 13,28 | 13,94 | 13,28 | 13,94 | 5,29% | 252,00 |
| 30.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,60% | - |
| 29.09.2025 | 13,26 | 13,32 | 13,06 | 13,32 | 0,60% | 2.100,00 |
| 26.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,38% | - |
| 25.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -2,10% | - |
| 24.09.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -2,63% | - |
| 23.09.2025 | 13,60 | 13,84 | 13,60 | 13,70 | -0,44% | 1.550,00 |
| 22.09.2025 | 13,70 | 13,76 | 13,70 | 13,76 | -0,29% | 650,00 |
| 19.09.2025 | 14,56 | 14,56 | 13,80 | 13,80 | -4,17% | 108,00 |
| 18.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,27% | - |
| 17.09.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -1,25% | - |
| 16.09.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -1,23% | 250,00 |
| 15.09.2025 | 14,66 | 14,66 | 14,58 | 14,58 | -0,55% | 200,00 |
| 12.09.2025 | 14,38 | 14,66 | 14,38 | 14,66 | 1,38% | 11,00 |
| 11.09.2025 | 14,45 | 14,47 | 14,30 | 14,46 | 1,54% | - |
| 10.09.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -3,20% | - |
| 08.09.2025 | 14,58 | 14,86 | 14,44 | 14,71 | -1,14% | - |
| 05.09.2025 | 14,90 | 14,90 | 14,88 | 14,88 | -0,13% | 500,00 |
| 04.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,36% | - |
| 03.09.2025 | 15,14 | 15,26 | 15,14 | 15,26 | -2,55% | 200,00 |
| 02.09.2025 | 15,62 | 15,66 | 15,62 | 15,66 | -0,13% | 317,00 |
| 01.09.2025 | 15,36 | 15,68 | 15,36 | 15,68 | 3,43% | 41,00 |
| 29.08.2025 | 14,94 | 15,16 | 14,94 | 15,16 | 2,71% | 265,00 |
| 28.08.2025 | 14,86 | 15,14 | 14,76 | 14,76 | -2,12% | 1.520,00 |
| 27.08.2025 | 14,98 | 15,08 | 14,98 | 15,08 | -1,31% | 195,00 |
| 26.08.2025 | 14,68 | 15,28 | 14,68 | 15,28 | 4,66% | 1.150,00 |
| 25.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,55% | 55,00 |
| 22.08.2025 | 14,00 | 14,52 | 14,00 | 14,52 | 3,71% | 6,00 |
| 21.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,13% | - |
| 20.08.2025 | 14,16 | 14,20 | 14,06 | 14,16 | -0,28% | 1.540,00 |
| 19.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,85% | 48,00 |
| 18.08.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -2,22% | - |
| 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% | - |