11,300€
4,44%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 11,11 | 11,43 | 10,98 | 11,37 | 5,08% | - |
| 30.09.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -4,25% | - |
| 29.09.2026 | 11,44 | 11,44 | 11,30 | 11,30 | 3,29% | 2.309,00 |
| 28.09.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 1,86% | - |
| 25.09.2026 | 10,70 | 11,18 | 10,70 | 10,74 | 8,81% | 460,00 |
| 24.09.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -1,50% | - |
| 23.09.2026 | 10,10 | 10,10 | 10,02 | 10,02 | -1,57% | 295,00 |
| 22.09.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 1,19% | - |
| 21.09.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -0,98% | - |
| 18.09.2026 | 9,97 | 10,18 | 9,97 | 10,16 | 1,80% | 594,00 |
| 17.09.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -0,99% | - |
| 16.09.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -0,59% | - |
| 15.09.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -2,31% | - |
| 14.09.2026 | 10,36 | 10,38 | 10,36 | 10,38 | -0,76% | 1.000,00 |
| 11.09.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,69% | - |
| 10.09.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 0,19% | - |
| 09.09.2026 | 10,64 | 10,84 | 10,62 | 10,62 | -1,12% | 1.350,00 |
| 08.09.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -0,56% | - |
| 07.09.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,74% | - |
| 04.09.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,55% | - |
| 03.09.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -1,08% | - |
| 02.09.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,54% | - |
| 01.09.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 0,36% | - |
| 31.08.2026 | 10,94 | 11,10 | 10,94 | 11,08 | 0,73% | 500,00 |
| 28.08.2026 | 11,02 | 11,02 | 11,00 | 11,00 | 2,23% | 60,00 |
| 27.08.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -0,19% | - |
| 26.08.2026 | 10,78 | 10,78 | 10,78 | 10,78 | -0,92% | - |
| 25.08.2026 | 10,64 | 10,88 | 10,64 | 10,88 | -2,68% | 400,00 |
| 24.08.2026 | 11,10 | 11,18 | 11,10 | 11,18 | 4,10% | 500,00 |
| 21.08.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -1,47% | - |
| 20.08.2026 | 10,86 | 10,90 | 10,84 | 10,90 | 0,00% | 2.289,00 |
| 19.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,18% | - |
| 18.08.2026 | 10,80 | 10,92 | 10,80 | 10,92 | -0,73% | 300,00 |
| 17.08.2026 | 11,14 | 11,14 | 11,00 | 11,00 | -6,30% | 45,00 |
| 14.08.2026 | 11,20 | 11,74 | 11,20 | 11,74 | 2,26% | 45,00 |
| 13.08.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 3,99% | - |
| 12.08.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,91% | 200,00 |
| 11.08.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 0,00% | - |
| 10.08.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -1,97% | - |
| 07.08.2026 | 10,94 | 11,16 | 10,94 | 11,16 | 0,36% | 250,00 |
| 06.08.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,54% | - |
| 05.08.2026 | 11,12 | 11,20 | 11,12 | 11,18 | 1,08% | 400,00 |
| 04.08.2026 | 11,12 | 11,12 | 11,06 | 11,06 | -0,90% | 100,00 |
| 03.08.2026 | 11,02 | 11,16 | 11,02 | 11,16 | 0,72% | 500,00 |
| 31.07.2026 | 11,06 | 11,08 | 11,06 | 11,08 | 0,54% | 600,00 |
| 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 |