15,870€
3,05%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,29 | 15,70 | 15,22 | 15,70 | 1,95% | 975,00 |
| 09.03.2026 | 15,75 | 15,81 | 15,11 | 15,40 | -1,79% | 5.576,00 |
| 06.03.2026 | 16,08 | 16,46 | 15,56 | 15,68 | -2,12% | 1.460,00 |
| 05.03.2026 | 16,14 | 16,36 | 15,98 | 16,02 | 0,00% | 1.010,00 |
| 04.03.2026 | 15,74 | 16,17 | 15,50 | 16,02 | -0,31% | 791,00 |
| 03.03.2026 | 16,54 | 16,64 | 15,79 | 16,07 | -4,46% | 7.291,00 |
| 02.03.2026 | 16,80 | 16,88 | 16,46 | 16,82 | -0,41% | 373,00 |
| 27.02.2026 | 16,55 | 16,96 | 16,46 | 16,89 | 1,62% | 1.441,00 |
| 26.02.2026 | 16,78 | 16,81 | 16,47 | 16,62 | 0,06% | - |
| 25.02.2026 | 16,46 | 16,74 | 16,34 | 16,61 | 0,91% | 950,00 |
| 24.02.2026 | 16,45 | 16,76 | 16,27 | 16,46 | -1,26% | 867,00 |
| 23.02.2026 | 16,72 | 16,78 | 16,62 | 16,67 | -2,97% | - |
| 20.02.2026 | 17,27 | 17,36 | 17,18 | 17,18 | -0,23% | 250,00 |
| 19.02.2026 | 17,30 | 17,30 | 17,22 | 17,22 | 0,47% | - |
| 18.02.2026 | 17,20 | 17,39 | 16,93 | 17,14 | -0,06% | 386,00 |
| 17.02.2026 | 16,94 | 17,18 | 16,86 | 17,15 | 0,88% | 14,00 |
| 16.02.2026 | 16,54 | 17,15 | 16,54 | 17,00 | 1,80% | 870,00 |
| 13.02.2026 | 16,83 | 16,94 | 16,63 | 16,70 | 0,06% | - |
| 12.02.2026 | 16,29 | 17,34 | 16,25 | 16,69 | 1,71% | 3.083,00 |
| 11.02.2026 | 16,48 | 16,64 | 16,10 | 16,41 | -0,06% | - |
| 10.02.2026 | 16,53 | 16,53 | 16,42 | 16,42 | 0,55% | 500,00 |
| 09.02.2026 | 16,19 | 16,44 | 16,19 | 16,33 | 0,80% | - |
| 06.02.2026 | 16,02 | 16,26 | 15,89 | 16,20 | 0,93% | 1.425,00 |
| 05.02.2026 | 15,85 | 16,12 | 15,32 | 16,05 | 1,26% | 364,00 |
| 04.02.2026 | 15,70 | 15,98 | 15,55 | 15,85 | 1,41% | 100,00 |
| 03.02.2026 | 16,18 | 16,29 | 15,63 | 15,63 | -3,34% | 700,00 |
| 02.02.2026 | 15,85 | 16,26 | 15,80 | 16,17 | 2,41% | 1.106,00 |
| 30.01.2026 | 15,78 | 15,81 | 15,77 | 15,79 | -0,06% | - |
| 29.01.2026 | 16,03 | 16,06 | 15,65 | 15,80 | -3,25% | 644,00 |
| 28.01.2026 | 16,52 | 16,52 | 16,21 | 16,33 | -0,97% | - |
| 27.01.2026 | 16,61 | 16,73 | 16,06 | 16,49 | 1,60% | 1.427,00 |
| 26.01.2026 | 16,20 | 16,24 | 16,18 | 16,23 | 1,25% | - |
| 23.01.2026 | 15,30 | 16,15 | 15,30 | 16,03 | 6,16% | 432,00 |
| 22.01.2026 | 14,71 | 15,27 | 14,69 | 15,10 | 3,99% | 1.500,00 |
| 21.01.2026 | 14,51 | 14,53 | 14,51 | 14,52 | -0,07% | - |
| 20.01.2026 | 14,76 | 14,76 | 14,44 | 14,53 | -1,56% | 601,00 |
| 19.01.2026 | 15,10 | 15,13 | 14,67 | 14,76 | -2,45% | 1.170,00 |
| 16.01.2026 | 15,07 | 15,15 | 15,07 | 15,13 | 0,27% | - |
| 15.01.2026 | 14,98 | 15,11 | 14,98 | 15,09 | -0,53% | - |
| 14.01.2026 | 15,14 | 15,20 | 15,12 | 15,17 | 0,86% | - |
| 13.01.2026 | 15,39 | 15,74 | 14,99 | 15,04 | -1,70% | 220,00 |
| 12.01.2026 | 15,29 | 15,30 | 15,25 | 15,30 | 4,15% | - |
| 09.01.2026 | 14,65 | 14,69 | 14,64 | 14,69 | -3,80% | - |
| 08.01.2026 | 15,22 | 15,27 | 15,20 | 15,27 | 0,46% | - |
| 07.01.2026 | 15,11 | 15,28 | 14,93 | 15,20 | -0,65% | - |
| 06.01.2026 | 15,10 | 15,34 | 15,10 | 15,30 | 3,94% | 1.370,00 |
| 05.01.2026 | 14,72 | 14,78 | 14,70 | 14,72 | 0,48% | - |
| 02.01.2026 | 14,56 | 14,82 | 14,27 | 14,65 | 1,10% | 335,00 |
| 30.12.2025 | 14,52 | 14,54 | 14,45 | 14,49 | -0,34% | 209,00 |
| 29.12.2025 | 14,07 | 14,55 | 14,07 | 14,54 | 3,86% | 909,00 |
| 23.12.2025 | 13,94 | 14,22 | 13,87 | 14,00 | 2,56% | 25,00 |
| 22.12.2025 | 13,51 | 14,09 | 13,51 | 13,65 | 2,02% | 985,00 |
| 19.12.2025 | 13,77 | 13,77 | 13,18 | 13,38 | 2,45% | 734,00 |
| 18.12.2025 | 13,04 | 13,06 | 13,04 | 13,06 | -1,80% | 5,00 |
| 17.12.2025 | 13,33 | 13,34 | 13,28 | 13,30 | -1,04% | - |
| 16.12.2025 | 13,69 | 13,69 | 13,41 | 13,44 | -1,97% | 6,00 |
| 15.12.2025 | 13,71 | 13,79 | 13,58 | 13,71 | -0,44% | 100,00 |
| 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% | - |