14,618€
1,16%
Echtzeit-Aktienkurs MEDIOBCA EO 0,50
Bid:
Ask:
Aktienkurse zur MEDIOBCA EO 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,10% | 20,00 |
| 23.05.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -4,10% | 500,00 |
| 17.05.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,23% | 150,00 |
| 15.05.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 4,88% | 8,00 |
| 13.05.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 0,45% | 5,00 |
| 10.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,65% | 100,00 |
| 08.05.2024 | 13,96 | 13,99 | 13,96 | 13,99 | 0,32% | 37,00 |
| 07.05.2024 | 13,95 | 13,95 | 13,94 | 13,94 | 3,84% | 570,00 |
| 02.05.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,04% | 149,00 |
| 29.04.2024 | 13,41 | 13,43 | 13,41 | 13,43 | -0,26% | 350,00 |
| 26.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -1,03% | 50,00 |
| 25.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 0,82% | 30,00 |
| 19.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,17% | 30,00 |
| 15.04.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,52% | 150,00 |
| 12.04.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,07% | 85,00 |
| 11.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 2.100,00 |
| 08.04.2024 | 13,71 | 13,79 | 13,70 | 13,75 | 0,48% | 1.710,00 |
| 05.04.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,33% | 100,00 |
| 03.04.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -0,40% | 724,00 |
| 02.04.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 3,65% | 2,00 |
| 25.03.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,15% | 18,00 |
| 22.03.2024 | 13,39 | 13,45 | 13,39 | 13,45 | 1,05% | 25,00 |
| 21.03.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,04% | 50,00 |
| 20.03.2024 | 13,25 | 13,32 | 13,25 | 13,32 | 0,57% | 402,00 |
| 19.03.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,88% | 4,00 |
| 18.03.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,23% | 800,00 |
| 15.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,08% | 6,00 |
| 14.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,65% | 19,00 |
| 13.03.2024 | 13,00 | 13,04 | 13,00 | 13,04 | 2,15% | 5,00 |
| 11.03.2024 | 12,75 | 12,77 | 12,75 | 12,77 | -0,58% | 250,00 |
| 08.03.2024 | 12,81 | 12,84 | 12,81 | 12,84 | -0,12% | 430,00 |
| 07.03.2024 | 12,78 | 12,86 | 12,78 | 12,86 | 0,43% | 79,00 |
| 06.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 87,00 |
| 05.03.2024 | 12,59 | 12,70 | 12,59 | 12,70 | 0,55% | 904,00 |
| 01.03.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 0,72% | 2,00 |
| 29.02.2024 | 12,68 | 12,68 | 12,54 | 12,54 | -2,90% | 635,00 |
| 23.02.2024 | 12,85 | 12,94 | 12,85 | 12,92 | 7,67% | 2.255,00 |
| 21.02.2024 | 11,88 | 12,00 | 11,88 | 12,00 | 1,35% | 1.700,00 |
| 20.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,15% | 50,00 |
| 16.02.2024 | 11,75 | 11,75 | 11,70 | 11,70 | 1,21% | 718,00 |
| 14.02.2024 | 11,48 | 11,56 | 11,48 | 11,56 | 1,54% | 5.100,00 |
| 13.02.2024 | 11,54 | 11,54 | 11,39 | 11,39 | -1,39% | 102,00 |
| 12.02.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -1,49% | 315,00 |
| 09.02.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -2,98% | 10,00 |
| 05.02.2024 | 12,22 | 12,22 | 12,08 | 12,08 | -1,15% | 1.084,00 |
| 02.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,81% | 482,00 |
| 01.02.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 1,65% | 2,00 |
| 29.01.2024 | 12,16 | 12,24 | 12,12 | 12,12 | 0,17% | 817,00 |
| 25.01.2024 | 12,05 | 12,10 | 12,05 | 12,10 | 0,71% | 1.614,00 |
| 24.01.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,01% | 50,00 |
| 23.01.2024 | 11,93 | 11,93 | 11,90 | 11,90 | -0,79% | 52,00 |
| 22.01.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -0,99% | 2.890,00 |
| 19.01.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 1,25% | 44,00 |
| 18.01.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 5,05% | 3,00 |
| 16.01.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,80% | 1.756,00 |
| 15.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,09% | 500,00 |
| 08.01.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 1,62% | 2,00 |
| 04.01.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,67% | 1,00 |
| 28.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -0,04% | 800,00 |
| 27.12.2023 | 11,25 | 11,25 | 11,21 | 11,21 | 0,09% | 2.562,00 |
| 22.12.2023 | 11,17 | 11,20 | 11,17 | 11,20 | 0,95% | 3.700,00 |
| 21.12.2023 | 11,09 | 11,09 | 11,09 | 11,09 | -0,09% | 175,00 |
| 19.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | 14,00 |
| 15.12.2023 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | 450,00 |
| 14.12.2023 | 11,17 | 11,17 | 11,05 | 11,05 | 0,36% | 626,00 |
| 07.12.2023 | 11,01 | 11,01 | 11,01 | 11,01 | 0,82% | 5,00 |
| 06.12.2023 | 10,96 | 10,96 | 10,92 | 10,92 | 1,87% | 700,00 |
| 05.12.2023 | 10,72 | 10,72 | 10,72 | 10,72 | -0,28% | 1.800,00 |
| 04.12.2023 | 10,75 | 10,75 | 10,75 | 10,75 | -1,06% | 180,00 |
| 01.12.2023 | 10,77 | 10,87 | 10,77 | 10,87 | 0,60% | 412,00 |
| 29.11.2023 | 10,77 | 10,80 | 10,77 | 10,80 | -0,37% | 24,00 |
| 27.11.2023 | 10,84 | 10,84 | 10,84 | 10,84 | 0,37% | 190,00 |
| 23.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,14% | 50,00 |
| 21.11.2023 | 10,82 | 10,82 | 10,82 | 10,82 | -1,23% | 10,00 |
| 20.11.2023 | 10,95 | 10,95 | 10,95 | 10,95 | -7,36% | 500,00 |
| 17.11.2023 | 11,80 | 11,82 | 11,77 | 11,82 | 0,60% | 290,00 |
| 16.11.2023 | 11,75 | 11,75 | 11,75 | 11,75 | -0,51% | 50,00 |
| 14.11.2023 | 11,81 | 11,81 | 11,81 | 11,81 | 0,08% | 950,00 |
| 13.11.2023 | 11,71 | 11,80 | 11,71 | 11,80 | 2,03% | 3.210,00 |
| 10.11.2023 | 11,57 | 11,57 | 11,57 | 11,57 | 0,96% | 450,00 |
| 08.11.2023 | 11,47 | 11,47 | 11,46 | 11,46 | -0,43% | 2.377,00 |
| 07.11.2023 | 11,51 | 11,51 | 11,51 | 11,51 | 2,49% | 472,00 |
| 31.10.2023 | 11,23 | 11,23 | 11,23 | 11,23 | 1,49% | 40,00 |
| 26.10.2023 | 11,05 | 11,06 | 10,86 | 11,06 | -0,85% | 2.945,00 |
| 24.10.2023 | 11,20 | 11,20 | 11,16 | 11,16 | -2,15% | 1.000,00 |
| 18.10.2023 | 11,77 | 11,77 | 11,37 | 11,40 | -5,94% | 2.085,00 |
| 13.10.2023 | 12,12 | 12,12 | 12,12 | 12,12 | -0,41% | 44,00 |
| 06.10.2023 | 12,17 | 12,17 | 12,17 | 12,17 | -1,22% | 250,00 |
| 03.10.2023 | 12,32 | 12,32 | 12,32 | 12,32 | 0,12% | 175,00 |
| 26.09.2023 | 12,31 | 12,31 | 12,31 | 12,31 | 1,19% | 2.100,00 |
| 25.09.2023 | 12,20 | 12,20 | 12,16 | 12,16 | -0,98% | 818,00 |
| 21.09.2023 | 12,28 | 12,28 | 12,28 | 12,28 | 0,04% | 835,00 |
| 15.09.2023 | 12,32 | 12,32 | 12,20 | 12,28 | 0,61% | 2.000,00 |
| 11.09.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,37% | 27,00 |
| 06.09.2023 | 12,04 | 12,04 | 12,04 | 12,04 | -1,03% | 21,00 |
| 04.09.2023 | 12,16 | 12,16 | 12,16 | 12,16 | 0,04% | 1,00 |
| 01.09.2023 | 12,16 | 12,16 | 12,16 | 12,16 | 0,58% | 21,00 |
| 29.08.2023 | 12,09 | 12,09 | 12,09 | 12,09 | 1,55% | 410,00 |
| 25.08.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,75% | 888,00 |
| 24.08.2023 | 11,99 | 11,99 | 11,99 | 11,99 | 1,14% | 525,00 |