11,400€
-1,72%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 24.04.2024 | 11,30 | 11,65 | 11,30 | 11,60 | 2,65% | 240,00 |
| 23.04.2024 | 11,10 | 11,45 | 10,90 | 11,30 | 1,80% | - |
| 22.04.2024 | 11,10 | 11,15 | 11,00 | 11,10 | 0,00% | - |
| 19.04.2024 | 11,40 | 11,45 | 10,65 | 11,10 | -2,63% | - |
| 18.04.2024 | 11,40 | 11,45 | 11,40 | 11,40 | 0,00% | - |
| 17.04.2024 | 11,45 | 11,50 | 11,40 | 11,40 | -0,44% | - |
| 16.04.2024 | 11,50 | 11,50 | 11,45 | 11,45 | -0,43% | - |
| 15.04.2024 | 11,50 | 11,60 | 11,45 | 11,50 | 0,00% | - |
| 12.04.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 11.04.2024 | 11,55 | 11,60 | 11,55 | 11,60 | 1,31% | - |
| 10.04.2024 | 11,50 | 11,55 | 11,45 | 11,45 | -0,43% | - |
| 09.04.2024 | 11,45 | 11,55 | 11,45 | 11,50 | 0,44% | 60,00 |
| 08.04.2024 | 11,50 | 11,50 | 11,40 | 11,45 | -0,43% | - |
| 05.04.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,00% | 750,00 |
| 04.04.2024 | 11,45 | 11,50 | 11,45 | 11,50 | 0,44% | - |
| 03.04.2024 | 11,55 | 11,70 | 11,35 | 11,45 | -1,29% | 86,00 |
| 02.04.2024 | 11,50 | 11,85 | 11,50 | 11,60 | 0,87% | - |
| 28.03.2024 | 11,30 | 12,00 | 11,30 | 11,50 | 1,77% | 10,00 |
| 27.03.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | 190,00 |
| 26.03.2024 | 11,50 | 11,75 | 11,35 | 11,40 | -0,87% | - |
| 25.03.2024 | 11,50 | 11,55 | 11,20 | 11,50 | 0,00% | 450,00 |
| 22.03.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | 260,00 |
| 21.03.2024 | 11,35 | 11,50 | 11,30 | 11,30 | -0,44% | 100,00 |
| 20.03.2024 | 11,60 | 11,65 | 11,30 | 11,35 | -2,16% | - |
| 19.03.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -1,69% | - |
| 18.03.2024 | 11,90 | 11,95 | 11,65 | 11,80 | -0,84% | 93,00 |
| 15.03.2024 | 12,00 | 13,05 | 11,70 | 11,90 | -0,83% | - |
| 14.03.2024 | 11,95 | 12,10 | 11,80 | 12,00 | 0,42% | - |
| 13.03.2024 | 11,60 | 13,30 | 11,50 | 11,95 | 3,02% | - |
| 12.03.2024 | 11,65 | 13,10 | 11,50 | 11,60 | -0,43% | - |
| 11.03.2024 | 11,90 | 12,00 | 11,60 | 11,65 | -2,10% | - |
| 08.03.2024 | 11,90 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 07.03.2024 | 11,80 | 12,50 | 11,75 | 11,90 | 0,42% | - |
| 06.03.2024 | 12,00 | 13,15 | 11,80 | 11,85 | -1,25% | - |
| 05.03.2024 | 11,80 | 12,00 | 11,75 | 12,00 | 1,69% | - |
| 04.03.2024 | 11,75 | 11,85 | 11,75 | 11,80 | 0,43% | - |
| 01.03.2024 | 11,70 | 11,90 | 11,70 | 11,75 | 0,43% | - |
| 29.02.2024 | 11,85 | 11,85 | 11,70 | 11,70 | -1,27% | - |
| 28.02.2024 | 11,85 | 11,90 | 11,85 | 11,85 | -0,42% | - |
| 27.02.2024 | 11,90 | 12,00 | 11,85 | 11,90 | 0,00% | - |
| 26.02.2024 | 11,85 | 11,90 | 11,80 | 11,90 | 0,42% | - |
| 23.02.2024 | 11,60 | 11,85 | 11,60 | 11,85 | 2,16% | - |
| 22.02.2024 | 11,50 | 11,65 | 11,45 | 11,60 | 0,87% | - |
| 21.02.2024 | 11,45 | 11,70 | 11,30 | 11,50 | 0,44% | - |
| 20.02.2024 | 11,75 | 12,40 | 11,45 | 11,45 | -2,55% | 1.600,00 |
| 19.02.2024 | 11,80 | 11,85 | 11,55 | 11,75 | -0,42% | - |
| 16.02.2024 | 11,85 | 11,85 | 11,75 | 11,80 | -0,42% | 484,00 |
| 15.02.2024 | 11,90 | 11,95 | 11,75 | 11,85 | -0,42% | 450,00 |
| 14.02.2024 | 12,00 | 12,00 | 11,85 | 11,90 | -0,83% | - |
| 13.02.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 12.02.2024 | 11,90 | 11,90 | 11,85 | 11,90 | 0,00% | - |
| 09.02.2024 | 11,90 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 08.02.2024 | 11,90 | 11,95 | 11,85 | 11,90 | 0,00% | - |
| 07.02.2024 | 11,90 | 12,35 | 11,85 | 11,90 | 0,00% | - |
| 06.02.2024 | 12,10 | 12,10 | 11,85 | 11,90 | -1,65% | 100,00 |
| 05.02.2024 | 12,40 | 12,40 | 11,75 | 12,10 | -1,63% | 300,00 |
| 02.02.2024 | 12,20 | 12,40 | 12,15 | 12,30 | 0,41% | - |
| 01.02.2024 | 12,25 | 12,30 | 12,05 | 12,25 | 0,00% | - |
| 31.01.2024 | 12,30 | 12,35 | 12,25 | 12,25 | -0,41% | - |
| 30.01.2024 | 12,40 | 13,30 | 12,25 | 12,30 | -0,81% | - |
| 29.01.2024 | 12,45 | 13,30 | 12,40 | 12,40 | -0,40% | - |
| 26.01.2024 | 12,55 | 12,60 | 12,45 | 12,45 | -0,80% | - |
| 25.01.2024 | 12,45 | 13,25 | 12,40 | 12,55 | 0,80% | - |
| 24.01.2024 | 12,50 | 13,25 | 12,40 | 12,45 | 0,00% | - |
| 23.01.2024 | 12,45 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 22.01.2024 | 12,35 | 12,45 | 12,30 | 12,45 | 0,40% | - |
| 19.01.2024 | 12,55 | 12,60 | 12,35 | 12,40 | -1,20% | - |
| 18.01.2024 | 12,25 | 13,25 | 12,20 | 12,55 | 2,45% | - |
| 17.01.2024 | 12,35 | 13,25 | 12,25 | 12,25 | -0,81% | - |
| 16.01.2024 | 12,55 | 13,25 | 12,35 | 12,35 | -2,37% | - |
| 15.01.2024 | 12,50 | 12,65 | 12,35 | 12,65 | 1,20% | 600,00 |
| 12.01.2024 | 12,45 | 12,50 | 12,30 | 12,50 | 0,40% | 5,00 |
| 11.01.2024 | 12,30 | 13,05 | 12,30 | 12,45 | 1,22% | - |
| 10.01.2024 | 12,40 | 13,05 | 12,25 | 12,30 | -0,81% | - |
| 09.01.2024 | 12,40 | 13,15 | 12,35 | 12,40 | 0,00% | - |
| 08.01.2024 | 12,40 | 13,15 | 12,35 | 12,40 | 0,00% | - |
| 05.01.2024 | 12,25 | 13,15 | 12,20 | 12,40 | 1,22% | - |
| 04.01.2024 | 12,55 | 12,95 | 12,05 | 12,25 | -2,39% | 75,00 |
| 03.01.2024 | 12,65 | 12,70 | 12,50 | 12,55 | -0,79% | - |
| 02.01.2024 | 12,40 | 13,05 | 12,30 | 12,65 | 2,02% | - |
| 29.12.2023 | 12,30 | 12,60 | 12,20 | 12,40 | 0,81% | - |
| 28.12.2023 | 12,60 | 12,60 | 12,30 | 12,30 | -2,38% | - |
| 27.12.2023 | 12,35 | 12,85 | 12,35 | 12,60 | 2,86% | 149,00 |
| 22.12.2023 | 12,25 | 12,85 | 12,20 | 12,25 | 0,00% | - |
| 21.12.2023 | 12,30 | 12,95 | 12,25 | 12,25 | -0,41% | 100,00 |
| 20.12.2023 | 12,75 | 12,95 | 12,30 | 12,30 | -3,53% | - |
| 19.12.2023 | 12,70 | 12,90 | 12,55 | 12,75 | 0,79% | - |
| 18.12.2023 | 12,50 | 12,70 | 12,40 | 12,65 | 1,20% | - |
| 15.12.2023 | 12,55 | 12,95 | 12,35 | 12,50 | 0,00% | 100,00 |
| 14.12.2023 | 12,50 | 12,60 | 12,45 | 12,50 | 0,00% | - |
| 13.12.2023 | 12,45 | 12,95 | 12,45 | 12,50 | 0,40% | - |
| 12.12.2023 | 12,35 | 12,95 | 12,20 | 12,45 | 0,81% | - |
| 11.12.2023 | 12,50 | 13,30 | 12,30 | 12,35 | -1,20% | - |
| 08.12.2023 | 12,55 | 12,60 | 12,50 | 12,50 | -0,40% | - |
| 07.12.2023 | 12,50 | 12,80 | 12,45 | 12,55 | 0,40% | - |
| 06.12.2023 | 12,55 | 12,70 | 12,50 | 12,50 | -0,40% | 174,00 |
| 05.12.2023 | 12,65 | 12,70 | 12,55 | 12,55 | -0,79% | - |
| 04.12.2023 | 12,55 | 12,65 | 12,35 | 12,65 | 0,80% | - |
| 01.12.2023 | 12,65 | 12,70 | 12,45 | 12,55 | -0,79% | - |