11,500€
0,88%
Echtzeit-Aktienkurs MEDION AG O.N.
Bid:
Ask:
Aktienkurse zur MEDION AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 3,00 |
27.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 190,00 |
26.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 200,00 |
25.03.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 0,44% | 1.190,00 |
22.03.2024 | 11,30 | 11,50 | 11,30 | 11,45 | 1,33% | - |
21.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 435,00 |
20.03.2024 | 11,50 | 11,50 | 11,40 | 11,50 | -3,36% | 1.640,00 |
19.03.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 0,00% | 201,00 |
18.03.2024 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | 705,00 |
15.03.2024 | 11,80 | 11,90 | 11,70 | 11,90 | -0,83% | 78,00 |
14.03.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 2,56% | 785,00 |
13.03.2024 | 11,60 | 11,90 | 11,60 | 11,70 | 0,86% | 1.690,00 |
12.03.2024 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | 728,00 |
11.03.2024 | 11,90 | 11,90 | 11,50 | 11,60 | -2,52% | 1.047,00 |
08.03.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | 575,00 |
07.03.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 0,42% | 127,00 |
06.03.2024 | 12,05 | 12,05 | 11,85 | 11,85 | -2,07% | - |
05.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 24,00 |
04.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | 10,00 |
01.03.2024 | 11,70 | 11,90 | 11,70 | 11,75 | -2,08% | - |
29.02.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | 80,00 |
28.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 400,00 |
27.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 24,00 |
26.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | 320,00 |
23.02.2024 | 11,60 | 11,95 | 11,60 | 11,75 | 2,17% | - |
22.02.2024 | 11,70 | 11,70 | 11,40 | 11,50 | -0,86% | 263,00 |
21.02.2024 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | 714,00 |
20.02.2024 | 11,50 | 11,70 | 11,40 | 11,70 | 0,86% | 867,00 |
19.02.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | 225,00 |
16.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 160,00 |
15.02.2024 | 11,80 | 12,00 | 11,80 | 11,80 | 0,00% | 284,00 |
14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 122,00 |
13.02.2024 | 11,90 | 11,95 | 11,90 | 11,95 | -0,42% | - |
12.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 284,00 |
09.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 210,00 |
08.02.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -1,26% | 235,00 |
07.02.2024 | 11,90 | 12,00 | 11,90 | 11,95 | 0,42% | - |
06.02.2024 | 12,10 | 12,10 | 11,85 | 11,90 | -0,83% | - |
05.02.2024 | 12,30 | 12,40 | 12,00 | 12,00 | -3,23% | 640,00 |
02.02.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 16,00 |
01.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 200,00 |
31.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 71,00 |
30.01.2024 | 12,50 | 12,50 | 12,30 | 12,40 | 0,40% | 556,00 |
29.01.2024 | 12,40 | 13,15 | 12,35 | 12,35 | -1,98% | - |
26.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 40,00 |
25.01.2024 | 12,40 | 13,10 | 12,40 | 12,45 | 1,22% | - |
24.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 165,00 |
23.01.2024 | 12,50 | 13,05 | 12,35 | 12,35 | 1,23% | - |
22.01.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | 366,00 |
19.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 1,00 |
18.01.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 3,28% | 85,00 |
17.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | 120,00 |
16.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 5,00 |
15.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 12,00 |
12.01.2024 | 12,20 | 12,40 | 12,20 | 12,30 | -1,20% | 410,00 |
11.01.2024 | 12,40 | 12,80 | 12,40 | 12,45 | 2,05% | - |
10.01.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | 250,00 |
09.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 3,00 |
08.01.2024 | 12,40 | 13,10 | 12,35 | 12,35 | 0,41% | - |
05.01.2024 | 12,50 | 12,50 | 12,30 | 12,30 | 0,82% | 370,00 |
04.01.2024 | 12,60 | 12,60 | 12,10 | 12,20 | -3,17% | 1.210,00 |
03.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 75,00 |
02.01.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -0,81% | 122,00 |
29.12.2023 | 12,10 | 12,60 | 12,10 | 12,30 | 0,82% | 707,00 |
28.12.2023 | 12,40 | 12,40 | 12,20 | 12,20 | -2,40% | 760,00 |
27.12.2023 | 12,70 | 12,70 | 12,50 | 12,50 | 1,63% | 125,00 |
22.12.2023 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | 740,00 |
21.12.2023 | 12,70 | 12,70 | 12,20 | 12,20 | -0,81% | 960,00 |
20.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,99% | 100,00 |
19.12.2023 | 12,65 | 12,90 | 12,55 | 12,55 | -0,40% | - |
18.12.2023 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 614,00 |
15.12.2023 | 12,55 | 12,55 | 12,35 | 12,40 | 0,00% | - |
14.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 100,00 |
13.12.2023 | 12,50 | 12,60 | 12,45 | 12,45 | 0,40% | - |
12.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 580,00 |
11.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 791,00 |
08.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 10,00 |
07.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 54,00 |
06.12.2023 | 12,40 | 12,60 | 12,40 | 12,40 | -2,36% | 251,00 |
05.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 2,00 |
04.12.2023 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 202,00 |
01.12.2023 | 12,60 | 12,70 | 12,50 | 12,50 | -0,79% | 1.605,00 |
30.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 676,00 |
29.11.2023 | 12,80 | 12,80 | 12,60 | 12,60 | -1,95% | 770,00 |
28.11.2023 | 12,75 | 12,85 | 12,75 | 12,85 | -1,15% | - |
27.11.2023 | 12,50 | 13,00 | 12,50 | 13,00 | 3,17% | 1.770,00 |
24.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 150,00 |
23.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 50,00 |
22.11.2023 | 12,60 | 12,90 | 12,60 | 12,70 | -6,62% | 612,00 |
21.11.2023 | 13,80 | 14,00 | 13,60 | 13,60 | -2,16% | 3.337,00 |
20.11.2023 | 13,50 | 14,00 | 13,50 | 13,90 | 1,46% | 4.664,00 |
17.11.2023 | 13,60 | 13,90 | 13,60 | 13,70 | 3,01% | 1.831,00 |
16.11.2023 | 12,90 | 13,40 | 12,90 | 13,30 | -0,75% | 500,00 |
15.11.2023 | 13,40 | 13,40 | 13,30 | 13,40 | 0,00% | 1.016,00 |
14.11.2023 | 13,60 | 13,60 | 13,40 | 13,40 | -0,74% | 258,00 |
13.11.2023 | 13,50 | 13,50 | 13,30 | 13,50 | 0,75% | 935,00 |
10.11.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 179,00 |
09.11.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 160,00 |
08.11.2023 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 803,00 |
07.11.2023 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | 1.098,00 |