13,580€
4,95%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,46 | 13,46 | 13,45 | 13,45 | 3,94% | - |
| 28.05.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -0,46% | - |
| 27.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,07% | - |
| 26.05.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 0,92% | - |
| 25.05.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -4,12% | - |
| 22.05.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 5,76% | - |
| 21.05.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -1,98% | - |
| 20.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | 300,00 |
| 19.05.2026 | 12,72 | 12,72 | 12,70 | 12,70 | 3,59% | 10,00 |
| 18.05.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,16% | - |
| 15.05.2026 | 12,32 | 12,32 | 12,28 | 12,28 | -0,32% | 165,00 |
| 14.05.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -1,12% | - |
| 13.05.2026 | 12,42 | 12,60 | 12,42 | 12,46 | -2,20% | 1.065,00 |
| 12.05.2026 | 13,20 | 13,20 | 12,74 | 12,74 | -12,86% | 135,00 |
| 11.05.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -0,95% | - |
| 08.05.2026 | 14,02 | 14,76 | 14,02 | 14,76 | 7,74% | 410,00 |
| 07.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 06.05.2026 | 13,58 | 14,20 | 13,58 | 14,20 | 6,61% | 225,00 |
| 05.05.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -3,48% | - |
| 04.05.2026 | 13,78 | 13,80 | 13,78 | 13,80 | 0,44% | 295,00 |
| 30.04.2026 | 13,46 | 13,74 | 13,46 | 13,74 | 0,73% | 3,00 |
| 29.04.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,94% | - |
| 28.04.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -2,19% | - |
| 27.04.2026 | 13,42 | 13,68 | 13,42 | 13,68 | 4,43% | 100,00 |
| 24.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,38% | - |
| 23.04.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,59% | - |
| 22.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,59% | - |
| 21.04.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 2,72% | - |
| 20.04.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 0,92% | - |
| 17.04.2026 | 13,18 | 13,18 | 13,10 | 13,10 | 3,15% | 510,00 |
| 16.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,47% | - |
| 15.04.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,00% | - |
| 14.04.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 1,27% | - |
| 13.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,16% | - |
| 10.04.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,47% | - |
| 09.04.2026 | 12,58 | 12,64 | 12,58 | 12,64 | -1,71% | 250,00 |
| 08.04.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 4,05% | - |
| 07.04.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 1,64% | - |
| 02.04.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -1,14% | - |
| 01.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 5,31% | - |
| 31.03.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -2,67% | - |
| 30.03.2026 | 12,08 | 12,08 | 11,82 | 12,00 | -0,33% | 666,00 |
| 27.03.2026 | 11,50 | 12,04 | 11,50 | 12,04 | -1,63% | 500,00 |
| 26.03.2026 | 14,00 | 14,00 | 12,24 | 12,24 | -9,06% | 380,00 |
| 25.03.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,15% | - |
| 24.03.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -1,61% | - |
| 23.03.2026 | 13,46 | 13,66 | 13,46 | 13,66 | -1,01% | 70,00 |
| 20.03.2026 | 13,92 | 13,92 | 13,80 | 13,80 | 0,58% | 300,00 |
| 19.03.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -2,97% | - |
| 18.03.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 2,46% | - |
| 17.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 200,00 |
| 16.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -3,56% | - |
| 13.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 1,25% | - |
| 12.03.2026 | 14,84 | 14,84 | 14,44 | 14,44 | -4,50% | 200,00 |
| 11.03.2026 | 15,36 | 15,36 | 15,12 | 15,12 | -1,31% | 200,00 |
| 10.03.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 2,68% | - |
| 09.03.2026 | 15,48 | 15,48 | 14,64 | 14,92 | -5,69% | 2.610,00 |
| 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% | - |