11,450€
0,44%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,35 | 11,35 | 11,20 | 11,20 | -1,75% | - |
| 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% | - |