14,120€
-3,29%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 12,27 | 12,75 | 12,26 | 12,55 | 2,70% | 803,00 |
| 25.07.2025 | 12,27 | 12,32 | 12,07 | 12,22 | -0,49% | 1,00 |
| 24.07.2025 | 12,38 | 12,57 | 12,21 | 12,28 | -0,97% | 1.250,00 |
| 23.07.2025 | 12,37 | 12,44 | 12,25 | 12,40 | 0,49% | 1.755,00 |
| 22.07.2025 | 12,66 | 12,74 | 12,32 | 12,34 | -2,53% | - |
| 21.07.2025 | 12,65 | 12,76 | 12,55 | 12,66 | 0,16% | 600,00 |
| 18.07.2025 | 12,67 | 12,96 | 12,52 | 12,64 | -0,16% | - |
| 17.07.2025 | 12,62 | 12,74 | 12,49 | 12,66 | 0,40% | - |
| 16.07.2025 | 12,47 | 12,70 | 12,23 | 12,61 | 1,04% | 2.692,00 |
| 15.07.2025 | 12,43 | 12,49 | 12,26 | 12,48 | 0,00% | 1.565,00 |
| 14.07.2025 | 12,47 | 12,66 | 12,25 | 12,48 | 0,16% | 1.130,00 |
| 11.07.2025 | 12,83 | 12,83 | 12,24 | 12,46 | -2,81% | 5.807,00 |
| 10.07.2025 | 12,84 | 12,98 | 12,71 | 12,82 | -0,23% | - |
| 09.07.2025 | 12,84 | 13,15 | 12,73 | 12,85 | -0,08% | 903,00 |
| 08.07.2025 | 12,84 | 13,11 | 12,82 | 12,86 | 0,16% | 4.163,00 |
| 07.07.2025 | 12,70 | 13,06 | 12,58 | 12,84 | 0,86% | 71,00 |
| 04.07.2025 | 12,76 | 12,83 | 12,64 | 12,73 | -0,08% | 558,00 |
| 03.07.2025 | 12,41 | 12,78 | 12,40 | 12,74 | 2,58% | 3,00 |
| 02.07.2025 | 12,40 | 12,49 | 12,21 | 12,42 | 0,24% | - |
| 01.07.2025 | 12,50 | 12,56 | 12,22 | 12,39 | -0,88% | - |
| 30.06.2025 | 12,42 | 12,66 | 12,28 | 12,50 | 0,97% | - |
| 27.06.2025 | 12,37 | 12,42 | 12,31 | 12,38 | 0,00% | - |
| 26.06.2025 | 12,21 | 12,45 | 12,21 | 12,38 | 1,48% | - |
| 25.06.2025 | 12,35 | 12,48 | 12,05 | 12,20 | -1,21% | - |
| 24.06.2025 | 12,11 | 12,45 | 12,03 | 12,35 | 2,66% | - |
| 23.06.2025 | 12,14 | 12,27 | 0,00 | 12,03 | -0,74% | 2.000,00 |
| 20.06.2025 | 12,30 | 12,51 | 11,98 | 12,12 | -1,22% | 2.380,00 |
| 19.06.2025 | 12,17 | 12,39 | 11,66 | 12,27 | 0,66% | 6.487,00 |
| 18.06.2025 | 11,49 | 12,69 | 11,19 | 12,19 | 6,09% | 630,00 |
| 17.06.2025 | 11,34 | 11,58 | 0,00 | 11,49 | 1,14% | 1.770,00 |
| 16.06.2025 | 11,39 | 11,56 | 11,24 | 11,36 | -0,26% | 1.385,00 |
| 13.06.2025 | 11,67 | 11,78 | 11,38 | 11,39 | -3,31% | 3.788,00 |
| 12.06.2025 | 11,96 | 11,98 | 11,67 | 11,78 | -1,75% | 150,00 |
| 11.06.2025 | 12,06 | 12,12 | 11,95 | 11,99 | -0,91% | 2.900,00 |
| 10.06.2025 | 12,07 | 12,18 | 11,91 | 12,10 | 0,08% | 485,00 |
| 09.06.2025 | 12,20 | 12,25 | 12,04 | 12,09 | -1,06% | 450,00 |
| 06.06.2025 | 11,92 | 12,25 | 11,92 | 12,22 | 2,52% | 590,00 |
| 05.06.2025 | 11,97 | 12,03 | 11,75 | 11,92 | -0,67% | 4.230,00 |
| 04.06.2025 | 12,10 | 12,26 | 11,84 | 12,00 | -0,66% | 170,00 |
| 03.06.2025 | 11,84 | 12,11 | 11,62 | 12,08 | 1,94% | 300,00 |
| 02.06.2025 | 11,85 | 11,89 | 11,50 | 11,85 | 1,02% | 1.000,00 |
| 30.05.2025 | 11,98 | 12,00 | 11,66 | 11,73 | -2,09% | - |
| 29.05.2025 | 12,11 | 12,25 | 11,92 | 11,98 | -1,24% | 1.500,00 |
| 28.05.2025 | 12,04 | 12,29 | 11,95 | 12,13 | 0,58% | 2.034,00 |
| 27.05.2025 | 12,17 | 12,32 | 12,03 | 12,06 | -1,07% | 1.920,00 |
| 26.05.2025 | 12,10 | 12,31 | 11,93 | 12,19 | 1,75% | 1.426,00 |
| 23.05.2025 | 11,98 | 12,21 | 11,80 | 11,98 | -0,33% | 4.199,00 |
| 22.05.2025 | 11,86 | 12,08 | 11,78 | 12,02 | 1,01% | 1.928,00 |
| 21.05.2025 | 12,10 | 12,15 | 11,84 | 11,90 | -2,06% | 1.400,00 |
| 20.05.2025 | 11,89 | 12,16 | 11,85 | 12,15 | 1,84% | 4.000,00 |
| 19.05.2025 | 11,80 | 11,99 | 11,74 | 11,93 | 0,76% | 1.466,00 |
| 16.05.2025 | 11,85 | 11,95 | 11,70 | 11,84 | -0,25% | 1.900,00 |
| 15.05.2025 | 11,73 | 11,88 | 11,34 | 11,87 | 1,02% | 1.498,00 |
| 14.05.2025 | 11,74 | 12,10 | 11,55 | 11,75 | 0,09% | 4.986,00 |
| 13.05.2025 | 12,16 | 12,96 | 11,26 | 11,74 | -4,55% | 15.652,00 |
| 12.05.2025 | 12,46 | 12,69 | 11,98 | 12,30 | -1,28% | 4.845,00 |
| 09.05.2025 | 12,28 | 12,51 | 12,20 | 12,46 | 1,47% | 1.810,00 |
| 08.05.2025 | 12,27 | 12,40 | 12,03 | 12,28 | 0,08% | 5.005,00 |
| 07.05.2025 | 12,25 | 12,52 | 12,13 | 12,27 | 0,16% | - |
| 06.05.2025 | 12,29 | 12,32 | 11,95 | 12,25 | -0,57% | - |
| 05.05.2025 | 12,01 | 12,33 | 11,87 | 12,32 | 2,50% | 545,00 |
| 02.05.2025 | 11,72 | 12,14 | 11,64 | 12,02 | 2,47% | 1.917,00 |
| 30.04.2025 | 11,49 | 11,73 | 11,28 | 11,73 | 1,91% | 1.742,00 |
| 29.04.2025 | 11,57 | 11,60 | 11,22 | 11,51 | -0,52% | 3.907,00 |
| 28.04.2025 | 11,94 | 12,14 | 11,36 | 11,57 | -3,10% | 1.206,00 |
| 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 |