13,340€
2,46%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 12,98 | 13,47 | 12,98 | 13,38 | 2,76% | 1.671,00 |
| 16.04.2026 | 13,01 | 13,03 | 13,01 | 13,02 | -0,76% | - |
| 15.04.2026 | 13,09 | 13,14 | 13,07 | 13,12 | -0,46% | - |
| 14.04.2026 | 13,13 | 13,24 | 13,08 | 13,18 | 3,45% | - |
| 13.04.2026 | 12,84 | 13,11 | 12,74 | 12,74 | 0,00% | - |
| 10.04.2026 | 12,66 | 12,81 | 12,53 | 12,74 | -1,09% | 199,00 |
| 09.04.2026 | 12,92 | 12,92 | 12,82 | 12,88 | 0,00% | - |
| 08.04.2026 | 12,49 | 13,17 | 12,48 | 12,88 | 3,70% | 733,00 |
| 07.04.2026 | 12,51 | 13,52 | 12,11 | 12,42 | -0,56% | 3.503,00 |
| 02.04.2026 | 12,28 | 12,51 | 12,06 | 12,49 | 1,13% | 3.777,00 |
| 01.04.2026 | 12,25 | 12,47 | 12,10 | 12,35 | 4,04% | 1.100,00 |
| 31.03.2026 | 11,81 | 11,88 | 11,81 | 11,87 | 1,02% | 1.000,00 |
| 30.03.2026 | 12,18 | 12,18 | 11,73 | 11,75 | -0,09% | 1.427,00 |
| 27.03.2026 | 11,99 | 12,07 | 11,66 | 11,76 | -2,00% | 6.408,00 |
| 26.03.2026 | 13,48 | 14,42 | 11,74 | 12,00 | -11,63% | 20.523,00 |
| 25.03.2026 | 13,67 | 13,88 | 13,50 | 13,58 | -0,51% | 997,00 |
| 24.03.2026 | 13,51 | 13,73 | 13,34 | 13,65 | 0,00% | 300,00 |
| 23.03.2026 | 13,58 | 13,97 | 13,19 | 13,65 | -0,66% | 3.966,00 |
| 20.03.2026 | 13,83 | 14,01 | 13,67 | 13,74 | -0,07% | 52,00 |
| 19.03.2026 | 13,93 | 14,06 | 13,60 | 13,75 | -3,58% | 1.355,00 |
| 18.03.2026 | 14,05 | 14,37 | 14,02 | 14,26 | 3,26% | 600,00 |
| 17.03.2026 | 13,66 | 13,81 | 13,66 | 13,81 | -0,93% | 200,00 |
| 16.03.2026 | 14,23 | 14,27 | 13,68 | 13,94 | -1,76% | 3.717,00 |
| 13.03.2026 | 14,67 | 14,76 | 14,09 | 14,19 | -2,14% | 101,00 |
| 12.03.2026 | 14,80 | 14,92 | 14,33 | 14,50 | -3,01% | 6.835,00 |
| 11.03.2026 | 15,80 | 15,82 | 14,86 | 14,95 | -5,26% | 12.228,00 |
| 10.03.2026 | 15,29 | 15,92 | 15,22 | 15,78 | 2,47% | 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 |