14,390€
2,06%
Echtzeit-Aktienkurs Medios AG
Bid:
Ask:
Aktienkurse zur Medios AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,12 | 14,66 | 13,96 | 14,48 | 2,70% | 90.849,00 |
| 16.05.2024 | 14,08 | 14,28 | 13,94 | 14,10 | -0,56% | 33.010,00 |
| 15.05.2024 | 14,22 | 14,22 | 13,84 | 14,18 | -0,14% | 48.867,00 |
| 14.05.2024 | 13,88 | 14,24 | 13,74 | 14,20 | 2,90% | 47.518,00 |
| 13.05.2024 | 14,18 | 14,28 | 13,80 | 13,80 | -1,85% | 60.578,00 |
| 10.05.2024 | 14,10 | 14,28 | 13,94 | 14,06 | -0,14% | 41.899,00 |
| 09.05.2024 | 14,00 | 14,20 | 13,86 | 14,08 | 1,15% | 27.115,00 |
| 08.05.2024 | 14,18 | 14,22 | 13,86 | 13,92 | -2,79% | 32.326,00 |
| 07.05.2024 | 14,54 | 14,90 | 14,26 | 14,32 | 2,29% | 50.019,00 |
| 06.05.2024 | 14,02 | 14,18 | 14,00 | 14,00 | 0,14% | 13.731,00 |
| 03.05.2024 | 13,94 | 14,18 | 13,94 | 13,98 | 0,43% | 22.835,00 |
| 02.05.2024 | 14,22 | 14,42 | 13,86 | 13,92 | -1,69% | 46.690,00 |
| 30.04.2024 | 14,28 | 14,28 | 14,08 | 14,16 | -0,84% | 20.310,00 |
| 29.04.2024 | 14,28 | 14,38 | 14,16 | 14,28 | 0,14% | 22.852,00 |
| 26.04.2024 | 14,06 | 14,30 | 14,02 | 14,26 | 1,13% | 18.950,00 |
| 25.04.2024 | 14,22 | 14,36 | 14,08 | 14,10 | -1,26% | 9.976,00 |
| 24.04.2024 | 14,48 | 14,58 | 14,24 | 14,28 | -0,83% | 26.912,00 |
| 23.04.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 1,69% | 16.450,00 |
| 22.04.2024 | 14,44 | 14,52 | 14,10 | 14,16 | -1,39% | 37.426,00 |
| 19.04.2024 | 14,14 | 14,36 | 13,90 | 14,36 | 1,70% | 35.398,00 |
| 18.04.2024 | 14,12 | 14,26 | 13,96 | 14,12 | -0,14% | 58.112,00 |
| 17.04.2024 | 14,22 | 14,62 | 14,12 | 14,14 | -1,53% | 35.330,00 |
| 16.04.2024 | 14,84 | 14,84 | 14,36 | 14,36 | -3,23% | 36.618,00 |
| 15.04.2024 | 15,06 | 15,08 | 14,80 | 14,84 | -0,93% | 23.091,00 |
| 12.04.2024 | 14,96 | 15,42 | 14,96 | 14,98 | 0,67% | 39.562,00 |
| 11.04.2024 | 15,62 | 15,62 | 14,88 | 14,88 | -4,37% | 48.062,00 |
| 10.04.2024 | 15,52 | 15,78 | 15,30 | 15,56 | 0,00% | 43.855,00 |
| 09.04.2024 | 15,92 | 16,06 | 15,54 | 15,56 | -2,63% | 75.442,00 |
| 08.04.2024 | 15,70 | 16,44 | 15,62 | 15,98 | 2,44% | 154.043,00 |
| 05.04.2024 | 15,48 | 15,82 | 15,24 | 15,60 | -1,02% | 53.862,00 |
| 04.04.2024 | 15,50 | 16,08 | 15,50 | 15,76 | 2,34% | 31.560,00 |
| 03.04.2024 | 15,38 | 15,62 | 15,04 | 15,40 | 0,65% | 49.719,00 |
| 02.04.2024 | 16,36 | 16,36 | 15,10 | 15,30 | -6,59% | 55.381,00 |
| 28.03.2024 | 15,80 | 16,62 | 15,16 | 16,38 | 2,89% | 67.417,00 |
| 27.03.2024 | 16,62 | 16,66 | 15,76 | 15,92 | -2,69% | 54.639,00 |
| 26.03.2024 | 16,42 | 16,48 | 16,22 | 16,36 | -0,49% | 19.927,00 |
| 25.03.2024 | 16,48 | 16,54 | 16,30 | 16,44 | -0,36% | 12.489,00 |
| 22.03.2024 | 16,84 | 16,86 | 16,44 | 16,50 | -1,43% | 35.750,00 |
| 21.03.2024 | 16,70 | 17,06 | 16,30 | 16,74 | 2,70% | 46.362,00 |
| 20.03.2024 | 17,26 | 17,26 | 16,10 | 16,30 | -7,07% | 68.363,00 |
| 19.03.2024 | 15,36 | 18,00 | 15,30 | 17,54 | 26,37% | 247.266,00 |
| 18.03.2024 | 13,90 | 14,06 | 13,86 | 13,88 | -0,14% | 28.688,00 |
| 15.03.2024 | 14,12 | 14,20 | 13,90 | 13,90 | -1,00% | 24.791,00 |
| 14.03.2024 | 14,24 | 14,36 | 14,04 | 14,04 | -1,40% | 16.043,00 |
| 13.03.2024 | 14,30 | 14,46 | 14,24 | 14,24 | -1,39% | 19.997,00 |
| 12.03.2024 | 14,72 | 14,72 | 14,30 | 14,44 | -1,23% | 44.569,00 |
| 11.03.2024 | 14,70 | 14,78 | 14,50 | 14,62 | -0,81% | 22.756,00 |
| 08.03.2024 | 14,88 | 14,90 | 14,70 | 14,74 | -0,41% | 21.254,00 |
| 07.03.2024 | 14,78 | 14,96 | 14,70 | 14,80 | 0,68% | 12.773,00 |
| 06.03.2024 | 14,64 | 14,80 | 14,62 | 14,70 | -0,14% | 12.800,00 |
| 05.03.2024 | 14,70 | 15,00 | 14,64 | 14,72 | -0,54% | 25.634,00 |
| 04.03.2024 | 14,74 | 15,00 | 14,70 | 14,80 | 1,09% | 30.168,00 |
| 01.03.2024 | 14,68 | 14,74 | 14,36 | 14,64 | 0,27% | 16.841,00 |
| 29.02.2024 | 14,54 | 14,70 | 14,38 | 14,60 | 0,00% | 24.981,00 |
| 28.02.2024 | 14,60 | 14,80 | 14,42 | 14,60 | -0,68% | 23.426,00 |
| 27.02.2024 | 14,30 | 14,80 | 14,24 | 14,70 | 3,23% | 27.259,00 |
| 26.02.2024 | 14,74 | 14,74 | 14,24 | 14,24 | -3,26% | 32.543,00 |
| 23.02.2024 | 14,86 | 14,86 | 14,66 | 14,72 | -0,27% | 12.467,00 |
| 22.02.2024 | 14,58 | 14,82 | 14,46 | 14,76 | 1,37% | 14.975,00 |
| 21.02.2024 | 14,60 | 14,70 | 14,44 | 14,56 | 0,69% | 15.537,00 |
| 20.02.2024 | 14,94 | 14,94 | 14,46 | 14,46 | -3,08% | 16.965,00 |
| 19.02.2024 | 15,06 | 15,06 | 14,76 | 14,92 | -0,67% | 16.456,00 |
| 16.02.2024 | 15,32 | 15,62 | 15,02 | 15,02 | -2,47% | 47.956,00 |
| 15.02.2024 | 15,16 | 15,50 | 15,06 | 15,40 | 2,12% | 67.598,00 |
| 14.02.2024 | 15,00 | 15,22 | 14,98 | 15,08 | 0,40% | 44.575,00 |
| 13.02.2024 | 15,16 | 15,34 | 15,02 | 15,02 | 0,13% | 25.865,00 |
| 12.02.2024 | 14,96 | 15,20 | 14,96 | 15,00 | -0,27% | 18.995,00 |
| 09.02.2024 | 14,96 | 15,38 | 14,96 | 15,04 | 0,00% | 20.045,00 |
| 08.02.2024 | 15,10 | 15,38 | 14,98 | 15,04 | -0,40% | 22.754,00 |
| 07.02.2024 | 15,48 | 16,02 | 15,10 | 15,10 | -2,96% | 41.054,00 |
| 06.02.2024 | 15,60 | 15,78 | 15,20 | 15,56 | -0,64% | 31.135,00 |
| 05.02.2024 | 15,70 | 15,80 | 15,54 | 15,66 | 0,00% | 46.444,00 |
| 02.02.2024 | 15,30 | 15,84 | 15,20 | 15,66 | 2,89% | 72.647,00 |
| 01.02.2024 | 15,18 | 15,44 | 15,00 | 15,22 | 0,79% | 41.535,00 |
| 31.01.2024 | 15,32 | 15,36 | 15,10 | 15,10 | -1,18% | 14.885,00 |
| 30.01.2024 | 15,42 | 15,60 | 15,20 | 15,28 | -0,52% | 40.710,00 |
| 29.01.2024 | 15,00 | 15,44 | 14,86 | 15,36 | 2,95% | 41.421,00 |
| 26.01.2024 | 14,68 | 15,02 | 14,66 | 14,92 | 1,08% | 27.162,00 |
| 25.01.2024 | 14,72 | 14,90 | 14,60 | 14,76 | -0,27% | 13.251,00 |
| 24.01.2024 | 14,76 | 14,86 | 14,60 | 14,80 | 0,95% | 55.897,00 |
| 23.01.2024 | 14,72 | 14,88 | 14,54 | 14,66 | 0,27% | 21.427,00 |
| 22.01.2024 | 14,50 | 14,88 | 14,50 | 14,62 | 0,83% | 21.213,00 |
| 19.01.2024 | 14,62 | 14,76 | 14,40 | 14,50 | -1,23% | 23.303,00 |
| 18.01.2024 | 14,60 | 14,84 | 14,46 | 14,68 | 0,96% | 17.224,00 |
| 17.01.2024 | 14,72 | 14,72 | 14,46 | 14,54 | -1,49% | 24.299,00 |
| 16.01.2024 | 15,00 | 15,14 | 14,76 | 14,76 | -1,07% | 23.196,00 |
| 15.01.2024 | 15,00 | 15,02 | 14,80 | 14,92 | -1,06% | 15.586,00 |
| 12.01.2024 | 14,82 | 15,14 | 14,82 | 15,08 | 1,62% | 14.084,00 |
| 11.01.2024 | 15,14 | 15,22 | 14,80 | 14,84 | -1,33% | 23.553,00 |
| 10.01.2024 | 15,32 | 15,48 | 15,04 | 15,04 | -2,34% | 22.241,00 |
| 09.01.2024 | 15,74 | 15,74 | 15,24 | 15,40 | -1,41% | 27.403,00 |
| 08.01.2024 | 15,32 | 15,70 | 15,08 | 15,62 | 2,63% | 22.368,00 |
| 05.01.2024 | 15,36 | 15,36 | 15,04 | 15,22 | -1,17% | 19.059,00 |
| 04.01.2024 | 15,36 | 15,48 | 15,12 | 15,40 | 0,92% | 20.635,00 |
| 03.01.2024 | 15,76 | 15,88 | 15,26 | 15,26 | -3,66% | 13.240,00 |
| 02.01.2024 | 15,96 | 16,06 | 15,70 | 15,84 | -0,13% | 24.442,00 |
| 29.12.2023 | 16,06 | 16,16 | 15,86 | 15,86 | -1,25% | 15.423,00 |
| 28.12.2023 | 15,94 | 16,20 | 15,82 | 16,06 | 1,26% | 44.449,00 |
| 27.12.2023 | 15,48 | 15,92 | 15,48 | 15,86 | 1,93% | 30.398,00 |
| 22.12.2023 | 15,50 | 15,58 | 15,22 | 15,56 | -0,26% | 9.582,00 |