13,560€
0,59%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,48 | 13,58 | 13,01 | 13,57 | 0,67% | 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 |
| 04.10.2024 | 15,30 | 15,41 | 14,92 | 15,12 | -1,05% | 648,00 |
| 03.10.2024 | 15,76 | 15,76 | 15,05 | 15,28 | -3,05% | 645,00 |
| 02.10.2024 | 15,58 | 16,05 | 15,49 | 15,76 | 1,29% | 1.150,00 |
| 01.10.2024 | 16,10 | 16,13 | 15,56 | 15,56 | -3,47% | - |
| 30.09.2024 | 16,30 | 16,40 | 15,98 | 16,12 | -1,10% | - |
| 27.09.2024 | 16,10 | 16,42 | 15,99 | 16,30 | 1,37% | 1.200,00 |
| 26.09.2024 | 15,92 | 16,15 | 15,86 | 16,08 | 0,88% | 1.050,00 |
| 25.09.2024 | 16,32 | 16,41 | 15,87 | 15,94 | -2,33% | 803,00 |
| 24.09.2024 | 16,60 | 16,68 | 16,24 | 16,32 | -1,57% | 200,00 |
| 23.09.2024 | 16,24 | 16,71 | 16,04 | 16,58 | 2,09% | 10,00 |
| 20.09.2024 | 16,64 | 16,64 | 15,98 | 16,24 | -2,40% | - |
| 19.09.2024 | 16,60 | 16,87 | 16,55 | 16,64 | 0,24% | 800,00 |
| 18.09.2024 | 16,32 | 16,70 | 16,22 | 16,60 | 1,72% | - |
| 17.09.2024 | 16,38 | 16,53 | 16,24 | 16,32 | -0,37% | 200,00 |
| 16.09.2024 | 16,24 | 16,49 | 16,16 | 16,38 | 0,86% | 354,00 |
| 13.09.2024 | 16,20 | 16,37 | 16,17 | 16,24 | 0,25% | - |
| 12.09.2024 | 15,90 | 16,22 | 15,66 | 16,20 | 1,76% | 64,00 |
| 11.09.2024 | 15,66 | 15,95 | 15,58 | 15,92 | 1,79% | 325,00 |
| 10.09.2024 | 16,10 | 16,13 | 15,40 | 15,64 | -3,10% | 200,00 |
| 09.09.2024 | 16,06 | 16,18 | 15,87 | 16,14 | 1,00% | 984,00 |
| 06.09.2024 | 16,04 | 16,10 | 15,70 | 15,98 | -0,37% | 415,00 |
| 05.09.2024 | 16,36 | 16,45 | 15,97 | 16,04 | -1,96% | - |
| 04.09.2024 | 16,10 | 16,50 | 16,00 | 16,36 | 1,61% | 225,00 |
| 03.09.2024 | 16,47 | 16,64 | 16,10 | 16,10 | -2,25% | 480,00 |
| 02.09.2024 | 16,96 | 17,14 | 16,47 | 16,47 | -3,00% | 2.000,00 |
| 30.08.2024 | 17,00 | 17,09 | 16,89 | 16,98 | -0,12% | 350,00 |
| 29.08.2024 | 16,84 | 17,30 | 16,66 | 17,00 | 1,01% | - |
| 28.08.2024 | 16,74 | 17,15 | 16,74 | 16,83 | 0,54% | - |
| 27.08.2024 | 16,63 | 16,97 | 16,62 | 16,74 | 0,66% | 22,00 |
| 26.08.2024 | 17,20 | 17,59 | 16,63 | 16,63 | -3,26% | 140,00 |
| 23.08.2024 | 16,72 | 17,23 | 16,68 | 17,19 | 2,81% | 128,00 |
| 22.08.2024 | 16,53 | 16,84 | 16,51 | 16,72 | 1,15% | 261,00 |
| 21.08.2024 | 16,50 | 16,58 | 16,25 | 16,53 | 0,18% | 1.000,00 |
| 20.08.2024 | 16,56 | 16,79 | 16,46 | 16,50 | -0,24% | 700,00 |
| 19.08.2024 | 16,31 | 16,71 | 16,19 | 16,54 | 1,41% | - |
| 16.08.2024 | 16,07 | 16,45 | 15,77 | 16,31 | 1,49% | 650,00 |
| 15.08.2024 | 16,08 | 16,19 | 15,54 | 16,07 | -0,06% | 3.054,00 |
| 14.08.2024 | 17,91 | 17,99 | 15,70 | 16,08 | -10,22% | 2.282,00 |
| 13.08.2024 | 17,96 | 18,38 | 17,43 | 17,91 | -0,17% | 844,00 |
| 12.08.2024 | 17,89 | 18,18 | 17,13 | 17,94 | 0,45% | - |
| 09.08.2024 | 17,42 | 18,03 | 17,39 | 17,86 | 2,29% | 350,00 |
| 08.08.2024 | 17,34 | 17,57 | 17,15 | 17,46 | 1,04% | - |
| 07.08.2024 | 17,12 | 17,71 | 16,98 | 17,28 | 1,29% | - |
| 06.08.2024 | 17,24 | 17,41 | 16,82 | 17,06 | -1,27% | 305,00 |
| 05.08.2024 | 17,24 | 17,30 | 16,07 | 17,28 | 0,35% | 1.420,00 |
| 02.08.2024 | 17,68 | 18,06 | 17,10 | 17,22 | -3,26% | 1.280,00 |
| 01.08.2024 | 18,00 | 18,43 | 17,66 | 17,80 | -1,11% | 451,00 |
| 31.07.2024 | 18,02 | 18,35 | 17,90 | 18,00 | 0,06% | 311,00 |
| 30.07.2024 | 17,73 | 18,14 | 17,69 | 17,99 | 1,47% | 200,00 |
| 29.07.2024 | 17,50 | 17,90 | 17,50 | 17,73 | 1,31% | 964,00 |
| 26.07.2024 | 17,18 | 17,77 | 17,16 | 17,50 | 1,86% | 400,00 |
| 25.07.2024 | 17,30 | 17,58 | 16,68 | 17,18 | -0,92% | 280,00 |
| 24.07.2024 | 17,42 | 17,59 | 17,30 | 17,34 | -0,57% | 272,00 |
| 23.07.2024 | 17,88 | 17,97 | 17,34 | 17,44 | -2,57% | - |
| 22.07.2024 | 17,78 | 18,46 | 17,78 | 17,90 | 0,67% | 520,00 |
| 19.07.2024 | 17,73 | 17,97 | 17,72 | 17,78 | 0,06% | 475,00 |
| 18.07.2024 | 17,14 | 17,92 | 17,12 | 17,77 | 3,80% | 155,00 |
| 17.07.2024 | 17,26 | 17,26 | 17,00 | 17,12 | -0,81% | 440,00 |
| 16.07.2024 | 17,03 | 17,37 | 16,99 | 17,26 | 1,35% | 200,00 |
| 15.07.2024 | 17,08 | 17,15 | 16,67 | 17,03 | -0,29% | 250,00 |
| 12.07.2024 | 16,41 | 17,30 | 16,18 | 17,08 | 4,27% | 370,00 |
| 11.07.2024 | 15,57 | 16,60 | 15,56 | 16,38 | 5,20% | 1.000,00 |
| 10.07.2024 | 15,97 | 15,97 | 15,47 | 15,57 | -2,50% | 10,00 |
| 09.07.2024 | 15,97 | 16,02 | 15,81 | 15,97 | 0,00% | 800,00 |
| 08.07.2024 | 16,01 | 16,14 | 15,94 | 15,97 | -0,25% | - |