17,540€
-4,52%
Echtzeit-Aktienkurs MEDIOBCA EO 0,50
Bid:
Ask:
Aktienkurse zur MEDIOBCA EO 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -6,04% | - |
| 30.09.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -3,54% | - |
| 29.09.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,06% | - |
| 26.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,31% | - |
| 25.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,83% | - |
| 24.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -5,99% | - |
| 23.09.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -0,43% | - |
| 22.09.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -1,84% | - |
| 19.09.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 0,14% | - |
| 18.09.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -1,40% | - |
| 17.09.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -0,97% | - |
| 16.09.2025 | 21,75 | 21,75 | 21,65 | 21,65 | -1,55% | 420,00 |
| 15.09.2025 | 21,96 | 22,14 | 21,96 | 21,99 | 3,82% | 543,00 |
| 12.09.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,16% | - |
| 11.09.2025 | 20,86 | 21,61 | 20,71 | 21,22 | 3,39% | - |
| 10.09.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 0,51% | - |
| 09.09.2025 | 19,52 | 20,53 | 19,42 | 20,42 | 5,10% | - |
| 08.09.2025 | 19,42 | 19,58 | 19,26 | 19,43 | 0,88% | - |
| 05.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,76% | - |
| 04.09.2025 | 19,71 | 19,71 | 19,11 | 19,11 | -4,21% | 50,00 |
| 03.09.2025 | 20,03 | 20,03 | 19,95 | 19,95 | -1,72% | 1.100,00 |
| 02.09.2025 | 21,20 | 21,20 | 20,30 | 20,30 | -1,65% | 1.050,00 |
| 01.09.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,19% | 8.399,00 |
| 29.08.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 0,29% | - |
| 28.08.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -1,62% | - |
| 27.08.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,96% | - |
| 26.08.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,05% | - |
| 25.08.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 2,30% | - |
| 22.08.2025 | 20,89 | 20,89 | 20,89 | 20,89 | -1,37% | - |
| 21.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,89% | - |
| 20.08.2025 | 21,30 | 21,37 | 21,30 | 21,37 | 1,38% | 450,00 |
| 19.08.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,85% | - |
| 18.08.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,19% | - |
| 15.08.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,86% | - |
| 14.08.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,33% | - |
| 13.08.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,10% | - |
| 12.08.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,19% | - |
| 11.08.2025 | 20,99 | 20,99 | 20,99 | 20,99 | 1,21% | - |
| 08.08.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,88% | - |
| 07.08.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 3,94% | - |
| 06.08.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,02% | - |
| 05.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 3,35% | - |
| 04.08.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 01.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,34% | - |
| 31.07.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 2,64% | - |
| 30.07.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 1,47% | - |
| 29.07.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,19% | - |
| 28.07.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 1,37% | - |
| 25.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,51% | - |
| 24.07.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,56% | - |
| 23.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 1,06% | - |
| 22.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,74% | - |
| 21.07.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,77% | - |
| 18.07.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,33% | - |
| 17.07.2025 | 18,28 | 18,28 | 18,24 | 18,24 | 1,28% | 100,00 |
| 16.07.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -1,26% | - |
| 15.07.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,25% | - |
| 14.07.2025 | 18,05 | 18,19 | 18,05 | 18,19 | -0,82% | 1.090,00 |
| 11.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -2,32% | - |
| 10.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 1,16% | - |
| 09.07.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,64% | - |
| 08.07.2025 | 18,52 | 18,70 | 18,52 | 18,68 | 0,70% | 400,00 |
| 07.07.2025 | 18,58 | 18,58 | 18,55 | 18,55 | 0,54% | 2.500,00 |
| 04.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,40% | - |
| 03.07.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -2,50% | - |
| 02.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,05% | - |
| 01.07.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -2,11% | - |
| 30.06.2025 | 19,53 | 19,53 | 19,40 | 19,40 | -1,25% | 300,00 |
| 27.06.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,83% | - |
| 26.06.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,85% | - |
| 25.06.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 2,62% | - |
| 24.06.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 2,39% | - |
| 23.06.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,16% | - |
| 20.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,11% | - |
| 19.06.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -0,11% | - |
| 18.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,88% | - |
| 17.06.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,08% | - |
| 16.06.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,39% | - |
| 13.06.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -1,17% | - |
| 12.06.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -0,85% | - |
| 11.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -1,59% | - |
| 10.06.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -0,30% | - |
| 09.06.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,63% | - |
| 06.06.2025 | 19,82 | 19,99 | 19,82 | 19,98 | 0,33% | 40,00 |
| 05.06.2025 | 19,44 | 19,91 | 19,44 | 19,91 | -0,75% | 505,00 |
| 04.06.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -2,95% | - |
| 03.06.2025 | 20,67 | 20,67 | 20,67 | 20,67 | -0,53% | - |
| 02.06.2025 | 20,74 | 20,78 | 20,74 | 20,78 | -0,48% | 10,00 |
| 30.05.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -1,42% | - |
| 29.05.2025 | 21,00 | 21,18 | 21,00 | 21,18 | 3,87% | 500,00 |
| 28.05.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 0,05% | - |
| 27.05.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,64% | - |
| 26.05.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,78% | 2.000,00 |
| 23.05.2025 | 20,41 | 20,41 | 20,41 | 20,41 | 0,54% | - |
| 22.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,79% | - |
| 21.05.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -0,30% | - |
| 20.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,69% | - |
| 19.05.2025 | 20,28 | 20,34 | 20,28 | 20,34 | -3,14% | 1.145,00 |
| 16.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,57% | - |
| 15.05.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,86% | - |