13,690€
-0,58%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,71 | 13,73 | 13,71 | 13,73 | -0,29% | - |
| 12.12.2025 | 13,67 | 14,03 | 13,37 | 13,77 | -3,64% | 1.228,00 |
| 11.12.2025 | 14,33 | 14,33 | 14,20 | 14,29 | -3,05% | - |
| 10.12.2025 | 14,47 | 14,91 | 14,42 | 14,74 | 2,43% | - |
| 09.12.2025 | 14,35 | 14,40 | 14,35 | 14,39 | 0,28% | - |
| 08.12.2025 | 14,56 | 14,72 | 14,26 | 14,35 | -3,24% | 690,00 |
| 05.12.2025 | 14,87 | 14,88 | 14,72 | 14,83 | 0,27% | - |
| 04.12.2025 | 14,64 | 15,21 | 14,63 | 14,79 | 1,58% | 1.589,00 |
| 03.12.2025 | 14,67 | 14,70 | 14,45 | 14,56 | 2,39% | - |
| 02.12.2025 | 14,23 | 14,24 | 14,19 | 14,22 | -2,54% | - |
| 01.12.2025 | 14,62 | 14,62 | 14,55 | 14,59 | 0,90% | - |
| 28.11.2025 | 14,45 | 14,49 | 14,34 | 14,46 | -0,41% | - |
| 27.11.2025 | 14,51 | 14,56 | 14,42 | 14,52 | -0,55% | - |
| 26.11.2025 | 14,65 | 14,71 | 14,46 | 14,60 | 3,99% | - |
| 25.11.2025 | 14,23 | 14,23 | 14,04 | 14,04 | 0,72% | - |
| 24.11.2025 | 13,82 | 13,94 | 13,82 | 13,94 | 1,53% | - |
| 21.11.2025 | 13,85 | 13,94 | 13,65 | 13,73 | -2,14% | 70,00 |
| 20.11.2025 | 14,32 | 14,36 | 13,97 | 14,03 | -0,14% | 553,00 |
| 19.11.2025 | 13,99 | 14,06 | 13,99 | 14,05 | -1,47% | - |
| 18.11.2025 | 14,09 | 14,28 | 13,95 | 14,26 | -0,07% | 804,00 |
| 17.11.2025 | 14,68 | 14,68 | 13,99 | 14,27 | -2,79% | 4.567,00 |
| 14.11.2025 | 14,89 | 15,05 | 14,32 | 14,68 | -2,26% | 371,00 |
| 13.11.2025 | 14,90 | 15,05 | 14,87 | 15,02 | 3,73% | - |
| 12.11.2025 | 12,86 | 14,75 | 12,85 | 14,48 | 12,68% | 2.565,00 |
| 11.11.2025 | 12,27 | 13,55 | 12,26 | 12,85 | 3,55% | 6.285,00 |
| 10.11.2025 | 12,31 | 12,53 | 12,29 | 12,41 | 0,98% | 126,00 |
| 07.11.2025 | 12,27 | 12,29 | 12,27 | 12,29 | -0,08% | - |
| 06.11.2025 | 12,31 | 12,31 | 12,29 | 12,30 | 0,24% | - |
| 05.11.2025 | 12,27 | 12,27 | 12,23 | 12,27 | -2,23% | - |
| 04.11.2025 | 12,55 | 12,73 | 12,50 | 12,55 | 1,87% | 850,00 |
| 03.11.2025 | 12,24 | 12,59 | 12,24 | 12,32 | 1,23% | 3.912,00 |
| 31.10.2025 | 12,19 | 12,19 | 12,17 | 12,17 | -1,30% | - |
| 30.10.2025 | 12,32 | 12,33 | 12,31 | 12,33 | -0,56% | - |
| 29.10.2025 | 12,39 | 12,40 | 12,37 | 12,40 | -2,59% | - |
| 28.10.2025 | 12,73 | 12,73 | 12,68 | 12,73 | -2,00% | - |
| 27.10.2025 | 12,98 | 13,09 | 12,98 | 12,99 | 0,31% | - |
| 24.10.2025 | 12,75 | 12,95 | 12,48 | 12,95 | 0,86% | 10.369,00 |
| 23.10.2025 | 12,72 | 12,84 | 12,71 | 12,84 | -1,00% | - |
| 22.10.2025 | 12,96 | 12,97 | 12,95 | 12,97 | -0,38% | - |
| 21.10.2025 | 12,98 | 13,09 | 12,92 | 13,02 | 0,23% | 115,00 |
| 20.10.2025 | 12,87 | 13,13 | 12,64 | 12,99 | 1,01% | 2.205,00 |
| 17.10.2025 | 13,34 | 13,37 | 12,79 | 12,86 | -6,06% | 300,00 |
| 16.10.2025 | 13,68 | 13,73 | 13,66 | 13,69 | -0,80% | 100,00 |
| 15.10.2025 | 13,77 | 13,81 | 13,77 | 13,80 | 1,69% | - |
| 14.10.2025 | 13,95 | 14,05 | 13,57 | 13,57 | 0,37% | 849,00 |
| 13.10.2025 | 13,49 | 13,52 | 13,18 | 13,52 | -1,10% | 900,00 |
| 10.10.2025 | 14,06 | 14,13 | 13,58 | 13,67 | -4,34% | 350,00 |
| 09.10.2025 | 14,36 | 14,42 | 14,17 | 14,29 | -3,45% | 300,00 |
| 08.10.2025 | 14,72 | 14,81 | 14,71 | 14,80 | 2,21% | - |
| 07.10.2025 | 14,55 | 14,61 | 14,46 | 14,48 | -0,82% | - |
| 06.10.2025 | 14,45 | 14,60 | 14,43 | 14,60 | 0,97% | - |
| 03.10.2025 | 14,42 | 14,57 | 14,15 | 14,46 | 2,77% | 400,00 |
| 02.10.2025 | 14,06 | 14,08 | 14,06 | 14,07 | 4,92% | 500,00 |
| 01.10.2025 | 13,42 | 13,45 | 13,38 | 13,41 | 0,22% | - |
| 30.09.2025 | 13,28 | 13,42 | 13,20 | 13,38 | 0,07% | - |
| 29.09.2025 | 13,48 | 13,52 | 13,37 | 13,37 | 0,91% | 327,00 |
| 26.09.2025 | 13,30 | 13,44 | 13,25 | 13,25 | -0,30% | 751,00 |
| 25.09.2025 | 13,27 | 13,29 | 13,26 | 13,29 | 0,00% | - |
| 24.09.2025 | 13,44 | 13,56 | 13,29 | 13,29 | -4,18% | 800,00 |
| 23.09.2025 | 13,59 | 13,87 | 13,55 | 13,87 | -1,63% | - |
| 22.09.2025 | 14,11 | 14,12 | 14,10 | 14,10 | 0,86% | - |
| 19.09.2025 | 14,58 | 14,62 | 13,73 | 13,98 | -2,85% | 1.230,00 |
| 18.09.2025 | 14,38 | 14,39 | 14,37 | 14,39 | -0,35% | - |
| 17.09.2025 | 14,50 | 14,51 | 14,42 | 14,44 | -1,63% | - |
| 16.09.2025 | 14,74 | 15,04 | 14,65 | 14,68 | 0,48% | 730,00 |
| 15.09.2025 | 14,48 | 14,63 | 14,47 | 14,61 | -0,54% | - |
| 12.09.2025 | 14,67 | 14,70 | 14,66 | 14,69 | 0,27% | - |
| 11.09.2025 | 14,64 | 14,67 | 14,64 | 14,65 | 2,23% | - |
| 10.09.2025 | 14,32 | 14,33 | 14,31 | 14,33 | -0,76% | - |
| 09.09.2025 | 14,72 | 14,75 | 14,42 | 14,44 | -1,37% | - |
| 08.09.2025 | 14,63 | 14,64 | 14,62 | 14,64 | 0,76% | 20,00 |
| 05.09.2025 | 14,90 | 15,02 | 14,38 | 14,53 | -2,48% | 968,00 |
| 04.09.2025 | 15,01 | 15,25 | 14,88 | 14,90 | -0,73% | 1.614,00 |
| 03.09.2025 | 15,25 | 15,36 | 15,00 | 15,01 | -1,64% | 1.320,00 |
| 02.09.2025 | 15,51 | 15,81 | 15,16 | 15,26 | -1,86% | 601,00 |
| 01.09.2025 | 15,22 | 16,06 | 15,22 | 15,55 | 2,17% | 10.310,00 |
| 29.08.2025 | 14,88 | 15,34 | 14,75 | 15,22 | 2,22% | 3.857,00 |
| 28.08.2025 | 14,82 | 15,16 | 14,71 | 14,89 | 0,54% | 1.170,00 |
| 27.08.2025 | 15,12 | 15,13 | 14,80 | 14,81 | -2,05% | 232,00 |
| 26.08.2025 | 14,97 | 15,30 | 14,60 | 15,12 | 1,00% | 2.044,00 |
| 25.08.2025 | 14,40 | 15,00 | 14,35 | 14,97 | 3,74% | 5.062,00 |
| 22.08.2025 | 14,26 | 14,52 | 14,09 | 14,43 | 2,34% | 101,00 |
| 21.08.2025 | 14,10 | 14,20 | 13,90 | 14,10 | 0,00% | 500,00 |
| 20.08.2025 | 14,18 | 14,22 | 13,96 | 14,10 | -0,70% | 100,00 |
| 19.08.2025 | 14,33 | 14,37 | 14,05 | 14,20 | -0,84% | 365,00 |
| 18.08.2025 | 14,16 | 14,40 | 14,01 | 14,32 | 1,34% | 2.455,00 |
| 15.08.2025 | 14,62 | 14,68 | 14,13 | 14,13 | -3,22% | 884,00 |
| 14.08.2025 | 13,49 | 14,72 | 13,46 | 14,60 | 8,07% | 4.600,00 |
| 13.08.2025 | 12,72 | 13,80 | 12,72 | 13,51 | 6,13% | 8.114,00 |
| 12.08.2025 | 13,05 | 13,12 | 12,47 | 12,73 | -2,45% | 3.150,00 |
| 11.08.2025 | 12,98 | 13,10 | 12,82 | 13,05 | 0,85% | 1.232,00 |
| 08.08.2025 | 13,06 | 13,13 | 12,93 | 12,94 | -0,77% | 141,00 |
| 07.08.2025 | 12,76 | 13,12 | 12,66 | 13,04 | 1,95% | 2.009,00 |
| 06.08.2025 | 13,11 | 13,15 | 12,62 | 12,79 | -2,22% | 2.114,00 |
| 05.08.2025 | 12,81 | 13,18 | 12,76 | 13,08 | 2,11% | 3.862,00 |
| 04.08.2025 | 12,69 | 13,01 | 12,63 | 12,81 | 1,26% | 1.521,00 |
| 01.08.2025 | 12,76 | 12,87 | 12,40 | 12,65 | -0,71% | 428,00 |
| 31.07.2025 | 12,76 | 12,95 | 12,67 | 12,74 | 0,39% | - |
| 30.07.2025 | 12,76 | 12,92 | 12,66 | 12,69 | -0,70% | - |
| 29.07.2025 | 12,56 | 13,17 | 12,56 | 12,78 | 1,83% | 1.657,00 |