11,940€
0,76%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,86 | 11,98 | 11,70 | 11,94 | 0,76% | 800,00 |
| 24.04.2025 | 11,70 | 11,90 | 11,53 | 11,85 | 1,28% | 1.000,00 |
| 23.04.2025 | 11,39 | 11,88 | 11,31 | 11,70 | 2,63% | 2.400,00 |
| 22.04.2025 | 11,65 | 11,69 | 11,33 | 11,40 | -2,15% | 100,00 |
| 17.04.2025 | 11,70 | 11,85 | 11,16 | 11,65 | 0,43% | 1.910,00 |
| 16.04.2025 | 11,65 | 11,68 | 11,23 | 11,60 | -0,94% | 840,00 |
| 15.04.2025 | 11,54 | 11,84 | 11,48 | 11,71 | 1,30% | 1.600,00 |
| 14.04.2025 | 11,22 | 11,59 | 11,18 | 11,56 | 2,85% | 6.560,00 |
| 11.04.2025 | 10,63 | 11,29 | 10,56 | 11,24 | 5,74% | 6.376,00 |
| 10.04.2025 | 11,05 | 11,36 | 10,49 | 10,63 | -3,80% | 2.807,00 |
| 09.04.2025 | 10,73 | 11,22 | 10,27 | 11,05 | 2,22% | 3.070,00 |
| 08.04.2025 | 10,99 | 11,14 | 10,73 | 10,81 | -1,64% | 2.750,00 |
| 07.04.2025 | 11,06 | 11,35 | 9,98 | 10,99 | -0,99% | 2.081,00 |
| 04.04.2025 | 11,62 | 11,63 | 10,75 | 11,10 | -4,56% | 2.578,00 |
| 03.04.2025 | 11,90 | 11,95 | 11,30 | 11,63 | -4,12% | 3.727,00 |
| 02.04.2025 | 11,96 | 12,17 | 11,66 | 12,13 | 1,42% | 2.145,00 |
| 01.04.2025 | 12,12 | 12,42 | 11,93 | 11,96 | -1,32% | 5.730,00 |
| 31.03.2025 | 12,47 | 12,47 | 12,02 | 12,12 | -2,81% | 3.265,00 |
| 28.03.2025 | 12,45 | 12,63 | 12,40 | 12,47 | 0,16% | 150,00 |
| 27.03.2025 | 12,35 | 12,53 | 12,20 | 12,45 | 0,48% | 1.930,00 |
| 26.03.2025 | 13,07 | 13,20 | 12,31 | 12,39 | -5,20% | 5.680,00 |
| 25.03.2025 | 13,00 | 13,25 | 12,36 | 13,07 | 0,54% | 3.020,00 |
| 24.03.2025 | 12,68 | 13,00 | 12,55 | 13,00 | 2,36% | 2.245,00 |
| 21.03.2025 | 12,61 | 12,80 | 12,22 | 12,70 | 0,71% | 6.195,00 |
| 20.03.2025 | 12,75 | 12,86 | 12,31 | 12,61 | -1,33% | 6.840,00 |
| 19.03.2025 | 13,24 | 13,33 | 12,75 | 12,78 | -3,47% | 2.250,00 |
| 18.03.2025 | 12,78 | 13,37 | 12,77 | 13,24 | 3,68% | 5.105,00 |
| 17.03.2025 | 12,71 | 12,84 | 12,64 | 12,77 | 0,24% | 662,00 |
| 14.03.2025 | 12,51 | 12,95 | 12,34 | 12,74 | 2,33% | 5.380,00 |
| 13.03.2025 | 12,82 | 12,82 | 12,28 | 12,45 | -2,89% | 942,00 |
| 12.03.2025 | 12,81 | 12,91 | 12,37 | 12,82 | 0,55% | 2.960,00 |
| 11.03.2025 | 12,98 | 13,05 | 12,33 | 12,75 | -1,70% | 5.059,00 |
| 10.03.2025 | 13,35 | 13,48 | 12,89 | 12,97 | -2,92% | 2.007,00 |
| 07.03.2025 | 13,08 | 13,41 | 12,89 | 13,36 | 2,06% | 5.100,00 |
| 06.03.2025 | 13,39 | 13,92 | 12,71 | 13,09 | -2,31% | 2.609,00 |
| 05.03.2025 | 12,76 | 13,46 | 12,30 | 13,40 | 3,88% | 14.231,00 |
| 04.03.2025 | 11,98 | 13,08 | 11,96 | 12,90 | 7,68% | 10.105,00 |
| 03.03.2025 | 12,39 | 12,47 | 11,93 | 11,98 | -3,00% | 2.376,00 |
| 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 |