17,060€
-2,49%
Echtzeit-Aktienkurs MEDIOBCA EO 0,50
Bid:
Ask:
Aktienkurse zur MEDIOBCA EO 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,68 | 17,69 | 17,01 | 17,06 | -3,64% | - |
| 30.09.2025 | 18,48 | 18,49 | 17,38 | 17,71 | -2,96% | - |
| 29.09.2025 | 19,21 | 19,28 | 18,25 | 18,25 | -3,21% | - |
| 26.09.2025 | 19,17 | 19,22 | 18,84 | 18,85 | 0,21% | - |
| 25.09.2025 | 19,22 | 19,30 | 18,81 | 18,81 | -1,13% | - |
| 24.09.2025 | 19,58 | 19,62 | 18,98 | 19,03 | -3,65% | - |
| 23.09.2025 | 20,88 | 20,91 | 19,49 | 19,75 | -3,82% | - |
| 22.09.2025 | 20,92 | 20,93 | 20,47 | 20,53 | -1,11% | - |
| 19.09.2025 | 21,30 | 21,36 | 20,76 | 20,76 | -2,49% | - |
| 18.09.2025 | 21,37 | 21,76 | 21,09 | 21,29 | 0,42% | 125,00 |
| 17.09.2025 | 21,63 | 21,63 | 20,81 | 21,20 | -1,35% | - |
| 16.09.2025 | 22,18 | 22,18 | 21,35 | 21,49 | 0,19% | - |
| 15.09.2025 | 22,07 | 22,25 | 21,45 | 21,45 | 1,37% | - |
| 12.09.2025 | 21,35 | 22,07 | 21,16 | 21,16 | 2,87% | - |
| 11.09.2025 | 20,84 | 21,52 | 20,57 | 20,57 | 0,39% | - |
| 10.09.2025 | 20,74 | 20,96 | 20,49 | 20,49 | -0,17% | - |
| 09.09.2025 | 19,39 | 20,53 | 19,39 | 20,53 | 6,06% | - |
| 08.09.2025 | 19,45 | 19,52 | 19,18 | 19,35 | -0,36% | - |
| 05.09.2025 | 19,28 | 19,44 | 19,12 | 19,42 | 0,44% | - |
| 04.09.2025 | 19,76 | 19,79 | 18,93 | 19,34 | -1,95% | - |
| 03.09.2025 | 20,22 | 20,31 | 19,66 | 19,72 | 0,35% | - |
| 02.09.2025 | 20,63 | 20,69 | 19,66 | 19,66 | -2,12% | - |
| 01.09.2025 | 20,75 | 20,84 | 20,08 | 20,08 | -1,42% | - |
| 29.08.2025 | 20,78 | 20,79 | 20,37 | 20,37 | -2,11% | - |
| 28.08.2025 | 20,69 | 20,86 | 20,52 | 20,81 | 0,53% | - |
| 27.08.2025 | 21,20 | 21,20 | 20,32 | 20,70 | -2,38% | - |
| 26.08.2025 | 21,48 | 21,49 | 20,90 | 21,21 | -1,71% | - |
| 25.08.2025 | 21,49 | 21,87 | 21,37 | 21,58 | 0,28% | - |
| 22.08.2025 | 20,97 | 21,53 | 20,87 | 21,52 | 2,50% | - |
| 21.08.2025 | 21,32 | 21,35 | 20,80 | 20,99 | -1,59% | - |
| 20.08.2025 | 21,38 | 21,40 | 21,17 | 21,33 | -0,33% | - |
| 19.08.2025 | 21,23 | 21,55 | 21,17 | 21,40 | 0,80% | - |
| 18.08.2025 | 21,22 | 21,25 | 20,93 | 21,23 | 0,12% | - |
| 15.08.2025 | 21,29 | 21,32 | 21,10 | 21,21 | -0,35% | - |
| 14.08.2025 | 21,17 | 21,34 | 21,09 | 21,28 | 0,85% | - |
| 13.08.2025 | 21,09 | 21,15 | 20,90 | 21,10 | 0,09% | - |
| 12.08.2025 | 21,10 | 21,11 | 20,75 | 21,08 | 0,02% | - |
| 11.08.2025 | 21,14 | 21,15 | 20,83 | 21,08 | -0,12% | - |
| 08.08.2025 | 20,95 | 21,12 | 20,80 | 21,10 | 0,69% | - |
| 07.08.2025 | 20,63 | 20,96 | 20,43 | 20,96 | 1,81% | - |
| 06.08.2025 | 19,91 | 20,65 | 19,89 | 20,58 | 3,63% | - |
| 05.08.2025 | 19,65 | 19,95 | 19,62 | 19,86 | 1,14% | - |
| 04.08.2025 | 18,99 | 19,64 | 18,87 | 19,64 | 3,99% | 100,00 |
| 01.08.2025 | 19,18 | 19,20 | 18,61 | 18,89 | -2,00% | - |
| 31.07.2025 | 19,43 | 19,47 | 19,12 | 19,27 | -0,53% | - |
| 30.07.2025 | 19,03 | 19,40 | 18,88 | 19,37 | 1,89% | - |
| 29.07.2025 | 18,83 | 19,07 | 18,83 | 19,01 | 1,33% | - |
| 28.07.2025 | 19,01 | 19,06 | 18,54 | 18,76 | -0,36% | - |
| 25.07.2025 | 18,68 | 18,84 | 18,47 | 18,83 | 0,83% | - |
| 24.07.2025 | 19,12 | 19,15 | 18,41 | 18,68 | -2,39% | - |
| 23.07.2025 | 18,81 | 19,14 | 18,56 | 19,13 | 2,87% | - |
| 22.07.2025 | 18,50 | 18,61 | 18,35 | 18,60 | 0,51% | - |
| 21.07.2025 | 18,41 | 18,59 | 18,20 | 18,51 | 0,63% | - |
| 18.07.2025 | 18,33 | 18,47 | 18,19 | 18,39 | 0,66% | - |
| 17.07.2025 | 18,46 | 18,49 | 18,04 | 18,27 | -0,76% | - |
| 16.07.2025 | 18,12 | 18,43 | 18,09 | 18,41 | 1,24% | - |
| 15.07.2025 | 18,34 | 18,37 | 18,06 | 18,19 | -0,66% | - |
| 14.07.2025 | 18,08 | 18,32 | 17,96 | 18,31 | 0,33% | - |
| 11.07.2025 | 18,44 | 18,45 | 17,99 | 18,25 | -1,47% | - |
| 10.07.2025 | 18,93 | 18,96 | 18,40 | 18,52 | -2,43% | - |
| 09.07.2025 | 18,67 | 18,99 | 18,56 | 18,98 | 1,55% | - |
| 08.07.2025 | 18,63 | 18,97 | 18,44 | 18,69 | 0,58% | - |
| 07.07.2025 | 18,63 | 18,66 | 18,37 | 18,58 | 0,34% | - |
| 04.07.2025 | 18,48 | 18,61 | 18,19 | 18,52 | -0,22% | - |
| 03.07.2025 | 18,47 | 18,60 | 18,32 | 18,56 | 0,55% | - |
| 02.07.2025 | 19,09 | 19,11 | 18,35 | 18,46 | -2,93% | - |
| 01.07.2025 | 18,88 | 19,11 | 18,85 | 19,02 | -3,71% | - |
| 30.06.2025 | 19,58 | 19,77 | 19,41 | 19,75 | 0,74% | - |
| 27.06.2025 | 19,80 | 19,83 | 19,34 | 19,60 | -0,25% | - |
| 26.06.2025 | 19,95 | 19,95 | 19,42 | 19,65 | -1,17% | - |
| 25.06.2025 | 19,86 | 19,96 | 19,67 | 19,89 | -1,06% | - |
| 24.06.2025 | 19,54 | 20,10 | 19,44 | 20,10 | 4,55% | - |
| 23.06.2025 | 19,19 | 19,26 | 18,86 | 19,22 | -0,30% | - |
| 20.06.2025 | 19,12 | 19,36 | 18,99 | 19,28 | 1,62% | - |
| 19.06.2025 | 19,19 | 19,20 | 18,84 | 18,97 | -1,81% | - |
| 18.06.2025 | 19,14 | 19,37 | 19,09 | 19,32 | 0,98% | - |
| 17.06.2025 | 19,31 | 19,34 | 18,92 | 19,14 | -1,29% | - |
| 16.06.2025 | 19,05 | 19,55 | 19,05 | 19,39 | 1,96% | - |
| 13.06.2025 | 19,20 | 19,25 | 18,93 | 19,01 | -2,72% | - |
| 12.06.2025 | 19,42 | 19,56 | 19,19 | 19,55 | 0,15% | - |
| 11.06.2025 | 19,55 | 19,62 | 19,39 | 19,52 | -0,36% | - |
| 10.06.2025 | 19,81 | 19,84 | 19,38 | 19,59 | -0,98% | - |
| 09.06.2025 | 19,96 | 19,96 | 19,72 | 19,78 | -1,06% | - |
| 06.06.2025 | 19,97 | 20,00 | 19,82 | 19,99 | 0,45% | - |
| 05.06.2025 | 19,52 | 19,99 | 19,46 | 19,90 | 1,90% | - |
| 04.06.2025 | 20,12 | 20,14 | 19,33 | 19,53 | -2,55% | - |
| 03.06.2025 | 20,69 | 20,72 | 19,83 | 20,04 | -3,51% | - |
| 02.06.2025 | 20,81 | 21,06 | 20,58 | 20,77 | -0,79% | - |
| 30.05.2025 | 21,05 | 21,09 | 20,77 | 20,94 | -0,40% | - |
| 29.05.2025 | 20,98 | 21,08 | 20,86 | 21,02 | 0,38% | - |
| 28.05.2025 | 20,50 | 20,99 | 20,44 | 20,94 | 1,93% | - |
| 27.05.2025 | 20,48 | 20,58 | 20,19 | 20,54 | 0,17% | - |
| 26.05.2025 | 20,53 | 20,62 | 20,35 | 20,51 | 1,43% | - |
| 23.05.2025 | 20,53 | 20,65 | 19,70 | 20,22 | -1,57% | - |
| 22.05.2025 | 20,36 | 20,61 | 20,12 | 20,54 | 0,98% | - |
| 21.05.2025 | 20,32 | 20,54 | 20,26 | 20,34 | -0,24% | - |
| 20.05.2025 | 20,39 | 20,40 | 19,97 | 20,39 | -0,33% | - |
| 19.05.2025 | 20,42 | 20,46 | 20,14 | 20,46 | -3,06% | - |
| 16.05.2025 | 21,01 | 21,11 | 20,74 | 21,10 | 0,43% | - |
| 15.05.2025 | 21,07 | 21,15 | 20,79 | 21,01 | -0,66% | - |