11,130€
1,00%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,10 | 11,12 | 11,06 | 11,09 | 0,64% | - |
| 30.07.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 29.07.2026 | 11,30 | 11,30 | 10,90 | 11,08 | -4,32% | 2.041,00 |
| 28.07.2026 | 12,14 | 12,14 | 11,58 | 11,58 | -7,21% | 1.045,00 |
| 27.07.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -1,42% | - |
| 24.07.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 1,93% | - |
| 23.07.2026 | 12,54 | 12,54 | 12,42 | 12,42 | 1,14% | 20,00 |
| 22.07.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -1,29% | - |
| 21.07.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 1,80% | - |
| 20.07.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,99% | - |
| 17.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,94% | - |
| 16.07.2026 | 12,26 | 12,34 | 12,26 | 12,34 | 1,98% | 40,00 |
| 15.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,00% | - |
| 14.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,67% | - |
| 13.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -5,10% | - |
| 10.07.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 6,45% | 1.700,00 |
| 09.07.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -2,32% | - |
| 08.07.2026 | 11,72 | 12,06 | 11,72 | 12,06 | -0,50% | 130,00 |
| 07.07.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -4,87% | 250,00 |
| 06.07.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 4,43% | 22,00 |
| 03.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,18% | - |
| 02.07.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -2,45% | - |
| 01.07.2026 | 12,00 | 12,24 | 12,00 | 12,24 | -0,81% | 150,00 |
| 30.06.2026 | 12,28 | 12,34 | 12,28 | 12,34 | 2,83% | 420,00 |
| 29.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 200,00 |
| 26.06.2026 | 11,92 | 12,00 | 11,92 | 12,00 | -0,99% | 100,00 |
| 25.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 1,51% | - |
| 24.06.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -1,00% | - |
| 23.06.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -5,19% | - |
| 22.06.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -0,93% | - |
| 19.06.2026 | 12,30 | 12,84 | 12,30 | 12,84 | 3,72% | 240,00 |
| 18.06.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,49% | - |
| 17.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 1,32% | - |
| 16.06.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 1,50% | - |
| 15.06.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,83% | - |
| 12.06.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 1,17% | - |
| 11.06.2026 | 11,86 | 11,94 | 11,86 | 11,94 | -3,24% | 5,00 |
| 10.06.2026 | 12,16 | 12,34 | 12,16 | 12,34 | -2,83% | 200,00 |
| 09.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,95% | 290,00 |
| 08.06.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -1,26% | - |
| 05.06.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,27% | - |
| 04.06.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -2,78% | - |
| 03.06.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -4,85% | - |
| 02.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 01.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,59% | 300,00 |
| 29.05.2026 | 13,46 | 13,62 | 13,46 | 13,62 | 5,26% | 120,00 |
| 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 |