12,740€
6,88%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 12,74 | 13,06 | 12,74 | 13,06 | -1,95% | 58,00 |
| 26.11.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,62% | - |
| 25.11.2024 | 13,28 | 13,54 | 13,28 | 13,54 | 2,11% | 550,00 |
| 22.11.2024 | 13,02 | 13,26 | 13,02 | 13,26 | 0,68% | 55,00 |
| 21.11.2024 | 13,87 | 13,91 | 12,65 | 13,17 | -5,79% | - |
| 20.11.2024 | 13,72 | 14,00 | 13,72 | 13,98 | -1,55% | 250,00 |
| 19.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,14% | - |
| 18.11.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -1,80% | - |
| 15.11.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -1,50% | - |
| 14.11.2024 | 14,78 | 14,78 | 14,70 | 14,70 | -0,94% | 200,00 |
| 13.11.2024 | 14,90 | 14,90 | 14,84 | 14,84 | -5,24% | 2.170,00 |
| 12.11.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 1,42% | - |
| 11.11.2024 | 15,50 | 15,50 | 15,40 | 15,44 | -0,26% | 233,00 |
| 08.11.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 1,44% | - |
| 07.11.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -1,42% | - |
| 06.11.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 0,65% | - |
| 05.11.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 1,72% | - |
| 04.11.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 1,34% | - |
| 01.11.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -0,13% | - |
| 31.10.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -1,45% | - |
| 30.10.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 0,80% | - |
| 29.10.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,00% | - |
| 28.10.2024 | 14,90 | 15,04 | 14,90 | 15,04 | 3,01% | 72,00 |
| 25.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,88% | - |
| 24.10.2024 | 14,74 | 15,04 | 14,74 | 14,88 | -0,93% | 400,00 |
| 23.10.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,94% | - |
| 22.10.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -1,33% | - |
| 21.10.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 1,07% | - |
| 18.10.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -1,32% | - |
| 17.10.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 5,15% | - |
| 16.10.2024 | 14,38 | 14,38 | 14,38 | 14,38 | -2,18% | - |
| 15.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,74% | - |
| 14.10.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 0,81% | - |
| 11.10.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 1,37% | - |
| 10.10.2024 | 14,46 | 14,64 | 14,46 | 14,64 | 0,69% | 150,00 |
| 09.10.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -0,68% | - |
| 08.10.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -2,01% | - |
| 07.10.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -1,71% | - |
| 04.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,04% | - |
| 03.10.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,54% | - |
| 02.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 01.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 200,00 |
| 30.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 27.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 26.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,25% | - |
| 25.09.2024 | 16,02 | 16,34 | 15,76 | 15,76 | -4,14% | 320,00 |
| 24.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 2,24% | - |
| 23.09.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -2,43% | - |
| 20.09.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,24% | - |
| 19.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,99% | - |
| 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% | - |