11,550€
1,32%
Echtzeit-Aktienkurs MEDION AG O.N.
Bid:
Ask:
Aktienkurse zur MEDION AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 0,88% | 136,00 |
25.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | 300,00 |
24.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
23.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
22.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
19.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
18.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
17.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
16.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
15.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
12.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
11.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
10.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 80,00 |
09.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
08.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
05.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
04.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
03.04.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 3,54% | 80,00 |
02.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
28.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
27.03.2024 | 11,20 | 11,30 | 11,20 | 11,30 | -1,74% | 100,00 |
26.03.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | 200,00 |
25.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 199,00 |
22.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
21.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 1.000,00 |
20.03.2024 | 11,40 | 11,40 | 11,20 | 11,20 | -3,45% | 80,00 |
19.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
18.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
15.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
14.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
13.03.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 3,51% | 390,00 |
12.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
11.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
08.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
07.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
06.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
05.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
04.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
01.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
29.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
28.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
27.02.2024 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | - |
26.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
23.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
22.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
21.02.2024 | 11,20 | 11,60 | 11,20 | 11,60 | 0,87% | 500,00 |
20.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
19.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
16.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
15.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
13.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
12.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
09.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
08.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
07.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
06.02.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -0,83% | 550,00 |
05.02.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | 456,00 |
02.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
01.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
31.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
30.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
29.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
26.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
25.01.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 40,00 |
24.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
23.01.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 2,48% | 104,00 |
22.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
19.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
18.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
17.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
16.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
15.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
12.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
11.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
10.01.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 80,00 |
09.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
08.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
05.01.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 0,81% | 500,00 |
04.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
03.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
02.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
29.12.2023 | 12,00 | 12,30 | 12,00 | 12,30 | -0,81% | 6,00 |
28.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
27.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
22.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
21.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
20.12.2023 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 260,00 |
19.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
18.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
15.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
14.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
13.12.2023 | 12,30 | 12,50 | 12,30 | 12,50 | 4,17% | 250,00 |
12.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
11.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 400,00 |
08.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
07.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
06.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
05.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 400,00 |
04.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |