10,590€
-1,76%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 10,63 | 10,64 | 10,63 | 10,63 | -1,39% | - |
| 10.09.2026 | 10,79 | 10,81 | 10,74 | 10,78 | 0,47% | - |
| 09.09.2026 | 10,83 | 10,86 | 10,66 | 10,73 | -1,29% | 2.001,00 |
| 08.09.2026 | 10,87 | 10,87 | 10,86 | 10,87 | 0,74% | - |
| 07.09.2026 | 10,84 | 10,92 | 10,72 | 10,79 | -1,82% | 466,00 |
| 04.09.2026 | 10,96 | 11,00 | 10,96 | 10,99 | 0,27% | - |
| 03.09.2026 | 11,03 | 11,12 | 10,89 | 10,96 | -1,53% | 370,00 |
| 02.09.2026 | 11,15 | 11,25 | 10,98 | 11,13 | -0,09% | - |
| 01.09.2026 | 11,21 | 11,43 | 10,96 | 11,14 | -0,80% | 1,00 |
| 31.08.2026 | 11,02 | 11,24 | 10,91 | 11,23 | 0,99% | - |
| 28.08.2026 | 11,13 | 11,18 | 11,11 | 11,12 | 1,28% | - |
| 27.08.2026 | 10,95 | 10,99 | 10,95 | 10,98 | 0,27% | - |
| 26.08.2026 | 10,93 | 10,95 | 10,93 | 10,95 | 0,83% | - |
| 25.08.2026 | 10,83 | 10,86 | 10,83 | 10,86 | 1,21% | - |
| 24.08.2026 | 10,92 | 11,12 | 10,73 | 10,73 | -2,37% | 409,00 |
| 21.08.2026 | 10,97 | 10,99 | 10,97 | 10,99 | -0,18% | - |
| 20.08.2026 | 11,09 | 11,09 | 10,96 | 11,01 | -0,27% | - |
| 19.08.2026 | 11,17 | 11,30 | 10,85 | 11,04 | 1,01% | 1.381,00 |
| 18.08.2026 | 11,03 | 11,03 | 10,93 | 10,93 | -2,24% | - |
| 17.08.2026 | 11,40 | 11,43 | 11,06 | 11,18 | -0,89% | 1.183,00 |
| 14.08.2026 | 11,38 | 11,71 | 11,18 | 11,28 | -0,97% | 197,00 |
| 13.08.2026 | 11,47 | 11,87 | 11,34 | 11,39 | -1,73% | 2.688,00 |
| 12.08.2026 | 11,11 | 11,67 | 11,00 | 11,59 | 5,65% | 311,00 |
| 11.08.2026 | 11,05 | 11,05 | 10,97 | 10,97 | 1,20% | 1.227,00 |
| 10.08.2026 | 11,04 | 11,18 | 10,84 | 10,84 | -1,81% | 1.331,00 |
| 07.08.2026 | 11,00 | 11,12 | 11,00 | 11,04 | -0,90% | - |
| 06.08.2026 | 11,09 | 11,15 | 11,09 | 11,14 | -0,27% | - |
| 05.08.2026 | 11,08 | 11,17 | 11,08 | 11,17 | 0,90% | - |
| 04.08.2026 | 11,14 | 11,38 | 11,03 | 11,07 | -0,72% | - |
| 03.08.2026 | 10,98 | 11,29 | 10,92 | 11,15 | 0,00% | 769,00 |
| 31.07.2026 | 11,12 | 11,15 | 11,12 | 11,15 | 1,73% | - |
| 30.07.2026 | 11,16 | 11,20 | 10,93 | 10,96 | -0,36% | 1.157,00 |
| 29.07.2026 | 11,55 | 11,55 | 10,81 | 11,00 | -7,17% | 13.152,00 |
| 28.07.2026 | 12,23 | 12,32 | 11,80 | 11,85 | -6,18% | 1.556,00 |
| 27.07.2026 | 12,48 | 12,63 | 12,48 | 12,63 | 1,53% | - |
| 24.07.2026 | 12,56 | 12,84 | 12,37 | 12,44 | -1,11% | 950,00 |
| 23.07.2026 | 12,62 | 12,75 | 12,53 | 12,58 | 0,40% | - |
| 22.07.2026 | 12,54 | 12,54 | 12,52 | 12,53 | 0,00% | - |
| 21.07.2026 | 12,38 | 12,56 | 12,38 | 12,53 | 1,62% | 360,00 |
| 20.07.2026 | 12,35 | 12,35 | 12,32 | 12,33 | -0,24% | - |
| 17.07.2026 | 12,42 | 12,42 | 12,29 | 12,36 | 0,49% | - |
| 16.07.2026 | 12,30 | 12,32 | 12,28 | 12,30 | 0,00% | - |
| 15.07.2026 | 12,10 | 12,37 | 12,08 | 12,30 | -0,32% | 55,00 |
| 14.07.2026 | 12,10 | 12,34 | 12,10 | 12,34 | 1,15% | - |
| 13.07.2026 | 11,90 | 12,28 | 11,78 | 12,20 | 1,16% | 500,00 |
| 10.07.2026 | 12,23 | 12,36 | 12,00 | 12,06 | 0,08% | - |
| 09.07.2026 | 12,01 | 12,06 | 11,99 | 12,05 | 0,33% | - |
| 08.07.2026 | 12,11 | 12,20 | 11,85 | 12,01 | -2,04% | 1.817,00 |
| 07.07.2026 | 12,42 | 12,42 | 12,25 | 12,26 | -1,21% | - |
| 06.07.2026 | 12,42 | 12,42 | 12,31 | 12,41 | -0,08% | - |
| 03.07.2026 | 12,23 | 12,60 | 12,23 | 12,42 | 2,90% | 1.000,00 |
| 02.07.2026 | 12,11 | 12,49 | 12,04 | 12,07 | 0,00% | - |
| 01.07.2026 | 12,06 | 12,07 | 12,06 | 12,07 | -0,90% | - |
| 30.06.2026 | 12,21 | 12,34 | 12,08 | 12,18 | 0,08% | - |
| 29.06.2026 | 12,03 | 12,44 | 12,03 | 12,17 | 0,75% | 680,00 |
| 26.06.2026 | 12,08 | 12,11 | 11,98 | 12,08 | -0,98% | 800,00 |
| 25.06.2026 | 12,18 | 12,24 | 12,18 | 12,20 | 1,41% | - |
| 24.06.2026 | 12,10 | 12,21 | 12,02 | 12,03 | -1,88% | - |
| 23.06.2026 | 12,22 | 12,30 | 12,22 | 12,26 | -0,97% | - |
| 22.06.2026 | 12,74 | 12,84 | 12,37 | 12,38 | -2,83% | 2.992,00 |
| 19.06.2026 | 12,62 | 12,96 | 12,53 | 12,74 | -0,47% | 610,00 |
| 18.06.2026 | 12,68 | 12,80 | 12,68 | 12,80 | -0,54% | - |
| 17.06.2026 | 12,56 | 12,87 | 12,45 | 12,87 | 3,37% | 380,00 |
| 16.06.2026 | 12,48 | 12,55 | 12,45 | 12,45 | -0,24% | - |
| 15.06.2026 | 12,33 | 12,59 | 12,25 | 12,48 | 0,97% | - |
| 12.06.2026 | 12,15 | 12,49 | 11,85 | 12,36 | 2,40% | - |
| 11.06.2026 | 12,19 | 12,25 | 11,95 | 12,07 | -2,74% | 1.408,00 |
| 10.06.2026 | 12,28 | 12,41 | 12,23 | 12,41 | 0,16% | - |
| 09.06.2026 | 12,40 | 12,42 | 12,38 | 12,39 | 1,98% | - |
| 08.06.2026 | 12,21 | 12,28 | 12,10 | 12,15 | -4,26% | 644,00 |
| 05.06.2026 | 12,78 | 12,98 | 12,69 | 12,69 | -1,32% | - |
| 04.06.2026 | 12,85 | 12,98 | 12,72 | 12,86 | -2,50% | - |
| 03.06.2026 | 13,28 | 13,28 | 13,19 | 13,19 | -3,37% | - |
| 02.06.2026 | 13,65 | 13,67 | 13,64 | 13,65 | 0,29% | - |
| 01.06.2026 | 13,57 | 13,63 | 13,57 | 13,61 | 0,96% | - |
| 29.05.2026 | 13,52 | 13,52 | 13,46 | 13,48 | 1,81% | - |
| 28.05.2026 | 13,11 | 13,42 | 13,11 | 13,24 | -1,19% | 3.830,00 |
| 27.05.2026 | 13,36 | 13,45 | 13,23 | 13,40 | -1,11% | 520,00 |
| 26.05.2026 | 13,33 | 13,55 | 13,31 | 13,55 | 1,35% | - |
| 25.05.2026 | 13,59 | 13,63 | 13,26 | 13,37 | -1,47% | 395,00 |
| 22.05.2026 | 13,47 | 13,70 | 13,39 | 13,57 | 1,57% | - |
| 21.05.2026 | 13,17 | 13,44 | 13,06 | 13,36 | 1,98% | 222,00 |
| 20.05.2026 | 12,98 | 13,13 | 12,87 | 13,10 | 0,77% | - |
| 19.05.2026 | 12,71 | 13,20 | 12,65 | 13,00 | 3,26% | 404,00 |
| 18.05.2026 | 12,16 | 12,71 | 12,12 | 12,59 | 2,03% | 1.425,00 |
| 15.05.2026 | 12,50 | 13,04 | 12,20 | 12,34 | -0,24% | 3.859,00 |
| 14.05.2026 | 12,70 | 12,84 | 12,27 | 12,37 | -1,75% | 5.981,00 |
| 13.05.2026 | 12,86 | 13,00 | 12,26 | 12,59 | -1,72% | 1.084,00 |
| 12.05.2026 | 14,80 | 14,84 | 12,69 | 12,81 | -13,03% | 14.217,00 |
| 11.05.2026 | 14,61 | 14,75 | 14,60 | 14,73 | 0,48% | - |
| 08.05.2026 | 14,31 | 15,07 | 14,21 | 14,66 | 2,73% | 919,00 |
| 07.05.2026 | 14,09 | 14,28 | 14,08 | 14,27 | 1,57% | - |
| 06.05.2026 | 13,89 | 14,05 | 13,89 | 14,05 | 2,03% | - |
| 05.05.2026 | 13,75 | 13,77 | 13,75 | 13,77 | 0,66% | - |
| 04.05.2026 | 13,60 | 13,69 | 13,59 | 13,68 | -0,15% | - |
| 30.04.2026 | 13,65 | 13,94 | 13,45 | 13,70 | 0,22% | - |
| 29.04.2026 | 13,61 | 13,96 | 13,49 | 13,67 | 1,11% | 4.790,00 |
| 28.04.2026 | 13,41 | 13,52 | 13,36 | 13,52 | 1,35% | - |
| 27.04.2026 | 13,17 | 13,38 | 13,17 | 13,34 | 0,53% | - |
| 24.04.2026 | 13,25 | 13,30 | 13,25 | 13,27 | 0,15% | 300,00 |