12,330€
-1,52%
Echtzeit-Aktienkurs MEDIOS AG O.N.
Bid:
Ask:
Aktienkurse zur MEDIOS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,46 | 12,58 | 12,25 | 12,35 | -1,36% | 2.380,00 |
| 27.02.2025 | 13,01 | 13,06 | 12,52 | 12,52 | -3,77% | 1.537,00 |
| 26.02.2025 | 13,07 | 13,18 | 12,90 | 13,01 | -0,46% | 1.155,00 |
| 25.02.2025 | 12,90 | 13,20 | 12,87 | 13,07 | 1,32% | 102,00 |
| 24.02.2025 | 12,89 | 13,07 | 12,64 | 12,90 | 1,26% | - |
| 21.02.2025 | 13,00 | 13,06 | 12,51 | 12,74 | -1,77% | 3.821,00 |
| 20.02.2025 | 13,39 | 13,55 | 12,93 | 12,97 | -2,77% | 1.765,00 |
| 19.02.2025 | 13,91 | 13,97 | 13,24 | 13,34 | -4,10% | 1.610,00 |
| 18.02.2025 | 13,67 | 14,23 | 13,53 | 13,91 | 1,68% | 2.667,00 |
| 17.02.2025 | 12,61 | 13,84 | 12,61 | 13,68 | 8,23% | 10.394,00 |
| 14.02.2025 | 12,70 | 12,82 | 12,24 | 12,64 | -0,47% | 4.695,00 |
| 13.02.2025 | 12,32 | 12,82 | 12,23 | 12,70 | 2,92% | 4.833,00 |
| 12.02.2025 | 12,49 | 12,58 | 12,18 | 12,34 | -1,28% | 490,00 |
| 11.02.2025 | 12,22 | 12,50 | 12,09 | 12,50 | 1,87% | 1.150,00 |
| 10.02.2025 | 12,18 | 12,33 | 12,18 | 12,27 | 0,16% | 525,00 |
| 07.02.2025 | 12,46 | 12,48 | 12,09 | 12,25 | -1,69% | 5.200,00 |
| 06.02.2025 | 12,12 | 12,55 | 11,95 | 12,46 | 2,72% | 3.130,00 |
| 05.02.2025 | 12,25 | 12,25 | 11,99 | 12,13 | -0,90% | 500,00 |
| 04.02.2025 | 12,22 | 12,37 | 12,04 | 12,24 | 0,16% | 383,00 |
| 03.02.2025 | 12,37 | 12,37 | 11,72 | 12,22 | -2,16% | 2.400,00 |
| 31.01.2025 | 12,46 | 12,64 | 12,33 | 12,49 | 0,24% | 425,00 |
| 30.01.2025 | 12,33 | 12,48 | 12,14 | 12,46 | 1,05% | 472,00 |
| 29.01.2025 | 12,51 | 12,62 | 12,31 | 12,33 | -1,36% | 1.087,00 |
| 28.01.2025 | 12,13 | 12,96 | 12,13 | 12,50 | 2,80% | 1.951,00 |
| 27.01.2025 | 12,10 | 12,29 | 11,93 | 12,16 | 0,66% | 1.990,00 |
| 24.01.2025 | 11,94 | 12,11 | 11,83 | 12,08 | 1,17% | 1.100,00 |
| 23.01.2025 | 12,10 | 12,10 | 11,83 | 11,94 | -1,24% | 341,00 |
| 22.01.2025 | 12,12 | 12,14 | 12,01 | 12,09 | -0,66% | 351,00 |
| 21.01.2025 | 12,18 | 12,18 | 12,04 | 12,17 | -0,08% | 2.020,00 |
| 20.01.2025 | 12,14 | 12,29 | 12,04 | 12,18 | 0,50% | - |
| 17.01.2025 | 12,18 | 12,25 | 12,09 | 12,12 | -1,06% | 3.050,00 |
| 16.01.2025 | 12,34 | 12,46 | 12,09 | 12,25 | -0,73% | 130,00 |
| 15.01.2025 | 12,29 | 12,41 | 12,12 | 12,34 | 0,41% | 4.100,00 |
| 14.01.2025 | 12,59 | 12,63 | 12,11 | 12,29 | -2,54% | 304,00 |
| 13.01.2025 | 12,93 | 12,95 | 12,51 | 12,61 | -2,47% | - |
| 10.01.2025 | 13,21 | 13,22 | 12,90 | 12,93 | -1,60% | 251,00 |
| 09.01.2025 | 13,47 | 13,47 | 12,84 | 13,14 | -1,94% | 100,00 |
| 08.01.2025 | 13,51 | 13,57 | 13,08 | 13,40 | -0,74% | 1.543,00 |
| 07.01.2025 | 13,58 | 13,74 | 13,49 | 13,50 | -0,59% | 1.500,00 |
| 06.01.2025 | 13,08 | 13,69 | 13,04 | 13,58 | 3,51% | - |
| 03.01.2025 | 13,38 | 13,56 | 13,07 | 13,12 | -1,80% | 2,00 |
| 02.01.2025 | 13,14 | 13,48 | 13,14 | 13,36 | 1,83% | 250,00 |
| 30.12.2024 | 12,80 | 13,57 | 12,58 | 13,12 | 3,14% | 3.290,00 |
| 27.12.2024 | 12,09 | 12,74 | 12,01 | 12,72 | 5,21% | 500,00 |
| 23.12.2024 | 11,82 | 12,10 | 11,61 | 12,09 | 2,46% | 2.100,00 |
| 20.12.2024 | 11,64 | 11,84 | 11,35 | 11,80 | 1,37% | 2.880,00 |
| 19.12.2024 | 11,58 | 11,64 | 11,34 | 11,64 | 0,52% | 1.690,00 |
| 18.12.2024 | 11,61 | 11,71 | 11,50 | 11,58 | -0,43% | 2.396,00 |
| 17.12.2024 | 12,01 | 12,01 | 11,52 | 11,63 | -3,16% | 3.633,00 |
| 16.12.2024 | 11,91 | 12,25 | 11,59 | 12,01 | 0,84% | 1.660,00 |
| 13.12.2024 | 11,91 | 12,47 | 11,62 | 11,91 | 0,00% | 2.970,00 |
| 12.12.2024 | 12,61 | 12,87 | 11,52 | 11,91 | -5,70% | 7.262,00 |
| 11.12.2024 | 12,97 | 12,99 | 12,60 | 12,63 | -2,62% | 470,00 |
| 10.12.2024 | 13,16 | 13,21 | 12,72 | 12,97 | -1,37% | 1.600,00 |
| 09.12.2024 | 13,22 | 13,30 | 12,86 | 13,15 | -0,45% | 2.560,00 |
| 06.12.2024 | 13,32 | 13,45 | 13,16 | 13,21 | -0,83% | 340,00 |
| 05.12.2024 | 13,14 | 13,37 | 13,04 | 13,32 | 1,37% | 350,00 |
| 04.12.2024 | 13,06 | 13,29 | 12,86 | 13,14 | 0,77% | 1.095,00 |
| 03.12.2024 | 12,94 | 13,17 | 12,90 | 13,04 | 0,77% | 1.120,00 |
| 02.12.2024 | 12,85 | 13,07 | 12,43 | 12,94 | 0,39% | 530,00 |
| 29.11.2024 | 13,06 | 13,06 | 12,51 | 12,89 | -1,30% | 1.186,00 |
| 28.11.2024 | 12,77 | 13,06 | 12,55 | 13,06 | 2,27% | 906,00 |
| 27.11.2024 | 13,08 | 13,17 | 12,59 | 12,77 | -2,37% | 2.360,00 |
| 26.11.2024 | 13,66 | 13,66 | 12,86 | 13,08 | -4,25% | 1.520,00 |
| 25.11.2024 | 13,75 | 13,97 | 13,30 | 13,66 | -0,65% | 1.130,00 |
| 22.11.2024 | 13,48 | 13,75 | 13,01 | 13,75 | 2,00% | 380,00 |
| 21.11.2024 | 13,98 | 13,98 | 12,64 | 13,48 | -3,58% | 5.400,00 |
| 20.11.2024 | 13,82 | 14,18 | 13,76 | 13,98 | 1,16% | 1.508,00 |
| 19.11.2024 | 14,34 | 14,57 | 13,70 | 13,82 | -3,63% | 110,00 |
| 18.11.2024 | 14,40 | 14,55 | 14,27 | 14,34 | -0,42% | 170,00 |
| 15.11.2024 | 14,68 | 14,76 | 14,35 | 14,40 | -1,91% | 300,00 |
| 14.11.2024 | 15,04 | 15,12 | 14,46 | 14,68 | -2,39% | 484,00 |
| 13.11.2024 | 14,95 | 15,04 | 14,58 | 15,04 | 0,74% | 1.017,00 |
| 12.11.2024 | 15,56 | 16,31 | 14,52 | 14,93 | -4,05% | 906,00 |
| 11.11.2024 | 15,39 | 15,63 | 15,35 | 15,56 | 1,10% | - |
| 08.11.2024 | 15,58 | 15,62 | 15,34 | 15,39 | -1,22% | - |
| 07.11.2024 | 15,32 | 15,60 | 15,26 | 15,58 | 1,56% | 200,00 |
| 06.11.2024 | 15,52 | 15,95 | 15,28 | 15,34 | -1,67% | 1.425,00 |
| 05.11.2024 | 15,28 | 15,64 | 15,28 | 15,60 | 1,96% | 100,00 |
| 04.11.2024 | 15,17 | 15,45 | 15,03 | 15,30 | 0,86% | 2.760,00 |
| 01.11.2024 | 15,13 | 15,26 | 15,00 | 15,17 | 0,13% | - |
| 31.10.2024 | 15,14 | 15,26 | 15,00 | 15,15 | 0,07% | 1.300,00 |
| 30.10.2024 | 15,32 | 15,46 | 15,10 | 15,14 | -1,17% | 1.261,00 |
| 29.10.2024 | 15,20 | 15,71 | 15,11 | 15,32 | 0,79% | 700,00 |
| 28.10.2024 | 15,02 | 15,25 | 15,00 | 15,20 | 1,20% | 300,00 |
| 25.10.2024 | 14,62 | 15,12 | 14,60 | 15,02 | 2,60% | 220,00 |
| 24.10.2024 | 14,86 | 15,13 | 14,58 | 14,64 | -1,61% | - |
| 23.10.2024 | 15,17 | 15,20 | 14,79 | 14,88 | -1,78% | 3.413,00 |
| 22.10.2024 | 15,18 | 15,45 | 14,97 | 15,15 | -0,33% | 825,00 |
| 21.10.2024 | 15,20 | 15,39 | 15,13 | 15,20 | 0,00% | 200,00 |
| 18.10.2024 | 15,08 | 15,29 | 15,05 | 15,20 | 0,80% | 978,00 |
| 17.10.2024 | 15,22 | 15,52 | 15,04 | 15,08 | -1,05% | - |
| 16.10.2024 | 14,53 | 15,54 | 14,53 | 15,24 | 4,89% | 30,00 |
| 15.10.2024 | 14,74 | 14,76 | 14,37 | 14,53 | -1,42% | 255,00 |
| 14.10.2024 | 15,05 | 15,12 | 14,72 | 14,74 | -2,06% | 400,00 |
| 11.10.2024 | 14,76 | 15,10 | 14,72 | 15,05 | 1,96% | 1.132,00 |
| 10.10.2024 | 14,67 | 14,83 | 14,41 | 14,76 | 0,61% | 475,00 |
| 09.10.2024 | 14,74 | 14,79 | 14,51 | 14,67 | -0,47% | 700,00 |
| 08.10.2024 | 14,84 | 14,88 | 14,65 | 14,74 | -0,67% | - |
| 07.10.2024 | 15,16 | 15,17 | 14,79 | 14,84 | -1,85% | 600,00 |