16,680€
0,48%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 16,60 | 16,87 | 16,55 | 16,68 | 0,48% | 400,00 |
| 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% | - |
| 05.07.2024 | 15,99 | 16,35 | 15,86 | 16,01 | 0,06% | 950,00 |
| 04.07.2024 | 15,84 | 16,19 | 15,84 | 16,00 | 0,88% | - |
| 03.07.2024 | 16,09 | 16,12 | 15,83 | 15,86 | -1,25% | 800,00 |
| 02.07.2024 | 16,37 | 16,37 | 16,04 | 16,06 | -1,89% | - |
| 01.07.2024 | 15,97 | 16,39 | 15,97 | 16,37 | 2,38% | - |
| 28.06.2024 | 16,60 | 16,73 | 15,96 | 15,99 | -3,67% | 400,00 |
| 27.06.2024 | 16,78 | 16,79 | 16,57 | 16,60 | -1,01% | - |
| 26.06.2024 | 16,63 | 16,88 | 16,50 | 16,77 | 0,84% | 200,00 |
| 25.06.2024 | 16,65 | 16,68 | 16,38 | 16,63 | -0,12% | 84,00 |
| 24.06.2024 | 16,61 | 16,71 | 16,26 | 16,65 | 0,18% | 290,00 |
| 21.06.2024 | 16,89 | 16,89 | 16,53 | 16,62 | -1,60% | - |
| 20.06.2024 | 15,86 | 17,33 | 15,86 | 16,89 | 6,49% | 1.611,00 |
| 19.06.2024 | 16,07 | 16,14 | 15,74 | 15,86 | -1,31% | 46,00 |
| 18.06.2024 | 16,10 | 16,27 | 16,05 | 16,07 | -0,19% | 300,00 |
| 17.06.2024 | 15,64 | 16,10 | 15,57 | 16,10 | 3,21% | 620,00 |
| 14.06.2024 | 16,38 | 16,40 | 15,56 | 15,60 | -4,65% | 297,00 |
| 13.06.2024 | 16,38 | 16,48 | 16,16 | 16,36 | -0,18% | 661,00 |
| 12.06.2024 | 16,12 | 16,58 | 16,12 | 16,39 | 1,67% | 1.056,00 |
| 11.06.2024 | 16,24 | 16,26 | 16,04 | 16,12 | -0,74% | 1.163,00 |
| 10.06.2024 | 16,15 | 16,43 | 15,99 | 16,24 | 0,31% | 305,00 |
| 07.06.2024 | 15,99 | 16,71 | 15,94 | 16,19 | 1,25% | 1.133,00 |
| 06.06.2024 | 14,89 | 16,11 | 14,84 | 15,99 | 7,39% | 2.960,00 |
| 05.06.2024 | 14,42 | 14,93 | 14,39 | 14,89 | 3,26% | 190,00 |
| 04.06.2024 | 14,49 | 14,54 | 14,28 | 14,42 | -0,48% | 170,00 |
| 03.06.2024 | 14,36 | 14,60 | 14,36 | 14,49 | 0,91% | - |
| 31.05.2024 | 14,33 | 14,54 | 14,13 | 14,36 | 0,21% | 650,00 |
| 30.05.2024 | 14,29 | 14,50 | 14,17 | 14,33 | 0,42% | 292,00 |
| 29.05.2024 | 14,59 | 14,61 | 14,06 | 14,27 | -2,19% | 399,00 |
| 28.05.2024 | 14,59 | 14,77 | 14,42 | 14,59 | 0,00% | 44,00 |
| 27.05.2024 | 14,41 | 14,64 | 14,40 | 14,59 | 1,25% | 110,00 |
| 24.05.2024 | 14,25 | 14,54 | 14,23 | 14,41 | 1,12% | 845,00 |
| 23.05.2024 | 14,47 | 14,66 | 14,19 | 14,25 | -1,52% | 279,00 |
| 22.05.2024 | 14,13 | 14,52 | 13,97 | 14,47 | 2,41% | 2.937,00 |
| 21.05.2024 | 14,66 | 14,66 | 14,01 | 14,13 | -3,75% | 730,00 |
| 20.05.2024 | 14,32 | 14,69 | 14,07 | 14,68 | 2,51% | 463,00 |
| 17.05.2024 | 14,12 | 14,59 | 13,98 | 14,32 | 1,42% | 550,00 |
| 16.05.2024 | 14,18 | 14,25 | 13,97 | 14,12 | -0,42% | 3.710,00 |
| 15.05.2024 | 14,22 | 14,24 | 13,87 | 14,18 | -0,28% | 976,00 |
| 14.05.2024 | 13,86 | 14,32 | 13,77 | 14,22 | 2,60% | 3.358,00 |
| 13.05.2024 | 14,08 | 14,30 | 13,85 | 13,86 | -1,56% | 3.637,00 |
| 10.05.2024 | 14,37 | 14,62 | 13,91 | 14,08 | -1,95% | 4.230,00 |
| 09.05.2024 | 14,14 | 14,61 | 13,86 | 14,36 | 1,56% | 400,00 |
| 08.05.2024 | 14,41 | 14,45 | 13,89 | 14,14 | -1,87% | 1.470,00 |
| 07.05.2024 | 14,07 | 14,83 | 14,06 | 14,41 | 2,42% | 2.507,00 |
| 06.05.2024 | 14,13 | 14,15 | 14,00 | 14,07 | -0,42% | - |
| 03.05.2024 | 14,16 | 14,20 | 13,96 | 14,13 | 0,64% | 270,00 |