11,800€
0,85%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,80 | 11,85 | 11,60 | 11,80 | 0,85% | 92,00 |
| 02.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 300,00 |
| 30.04.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 0,85% | 310,00 |
| 29.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 937,00 |
| 26.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 150,00 |
| 25.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 160,00 |
| 24.04.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 6,42% | 319,00 |
| 23.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 400,00 |
| 22.04.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | 221,00 |
| 19.04.2024 | 11,40 | 11,40 | 10,90 | 10,90 | -4,80% | 2.396,00 |
| 18.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 17.04.2024 | 11,50 | 11,50 | 11,45 | 11,45 | -1,29% | - |
| 16.04.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | 263,00 |
| 15.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 25,00 |
| 12.04.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 450,00 |
| 11.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | 1,00 |
| 10.04.2024 | 11,50 | 11,55 | 11,50 | 11,55 | 1,32% | - |
| 09.04.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | 187,00 |
| 08.04.2024 | 11,50 | 11,50 | 11,45 | 11,50 | -0,43% | - |
| 05.04.2024 | 11,50 | 11,55 | 11,50 | 11,55 | 1,32% | - |
| 04.04.2024 | 11,60 | 11,60 | 11,40 | 11,40 | 0,00% | 126,00 |
| 03.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 190,00 |
| 02.04.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 0,00% | 270,00 |
| 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 |