11,250€
2,27%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 11,10 | 11,20 | 11,05 | 11,20 | 0,90% | - |
22.04.2024 | 11,10 | 11,15 | 11,00 | 11,10 | 0,00% | - |
19.04.2024 | 11,45 | 11,45 | 10,65 | 11,10 | -2,63% | - |
18.04.2024 | 11,45 | 11,45 | 11,35 | 11,40 | 0,00% | - |
17.04.2024 | 11,50 | 11,50 | 11,35 | 11,40 | -0,44% | - |
16.04.2024 | 11,50 | 11,50 | 11,45 | 11,45 | -0,43% | - |
15.04.2024 | 11,55 | 11,55 | 11,45 | 11,50 | 0,00% | - |
12.04.2024 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
11.04.2024 | 11,50 | 11,60 | 11,50 | 11,50 | 0,00% | - |
10.04.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,00% | - |
09.04.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,44% | 440,00 |
08.04.2024 | 11,50 | 11,50 | 11,45 | 11,45 | -0,43% | - |
05.04.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,00% | - |
04.04.2024 | 11,50 | 11,50 | 11,40 | 11,50 | -0,43% | - |
03.04.2024 | 11,60 | 11,70 | 11,35 | 11,55 | -0,43% | - |
02.04.2024 | 11,50 | 11,70 | 11,50 | 11,60 | 0,87% | - |
28.03.2024 | 11,35 | 11,50 | 11,30 | 11,50 | 1,77% | 370,00 |
27.03.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | 3.430,00 |
26.03.2024 | 11,50 | 11,75 | 11,35 | 11,40 | -0,44% | 6.800,00 |
25.03.2024 | 11,50 | 11,55 | 11,25 | 11,45 | -0,43% | - |
22.03.2024 | 11,30 | 11,50 | 11,25 | 11,50 | 1,32% | - |
21.03.2024 | 11,30 | 11,50 | 11,20 | 11,35 | 0,44% | 21.240,00 |
20.03.2024 | 11,65 | 11,65 | 11,30 | 11,30 | -3,00% | 1.360,00 |
19.03.2024 | 11,80 | 11,80 | 11,65 | 11,65 | -1,69% | - |
18.03.2024 | 11,90 | 11,95 | 11,80 | 11,85 | -0,42% | 650,00 |
15.03.2024 | 11,90 | 13,05 | 11,80 | 11,90 | 0,00% | - |
14.03.2024 | 11,80 | 12,10 | 11,80 | 11,90 | -0,42% | - |
13.03.2024 | 11,50 | 13,30 | 11,45 | 11,95 | 3,91% | - |
12.03.2024 | 11,60 | 13,10 | 11,50 | 11,50 | -0,86% | - |
11.03.2024 | 11,95 | 12,00 | 11,60 | 11,60 | -2,93% | 100,00 |
08.03.2024 | 11,85 | 11,95 | 11,80 | 11,95 | 0,84% | 11.960,00 |
07.03.2024 | 11,75 | 11,85 | 11,75 | 11,85 | 0,42% | - |
06.03.2024 | 12,10 | 13,15 | 11,75 | 11,80 | -1,67% | - |
05.03.2024 | 11,90 | 12,00 | 11,75 | 12,00 | 1,27% | - |
04.03.2024 | 11,80 | 11,85 | 11,75 | 11,85 | 0,42% | - |
01.03.2024 | 11,70 | 11,90 | 11,70 | 11,80 | 0,43% | - |
29.02.2024 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | - |
28.02.2024 | 11,90 | 11,90 | 11,85 | 11,85 | -0,42% | 1.520,00 |
27.02.2024 | 12,00 | 12,00 | 11,85 | 11,90 | -0,42% | - |
26.02.2024 | 11,90 | 11,95 | 11,80 | 11,95 | 0,42% | - |
23.02.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 2,59% | - |
22.02.2024 | 11,55 | 11,65 | 11,45 | 11,60 | 0,43% | 20,00 |
21.02.2024 | 11,40 | 11,70 | 11,35 | 11,55 | 0,43% | 9.482,00 |
20.02.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | - |
19.02.2024 | 11,85 | 11,85 | 11,55 | 11,70 | -0,85% | - |
16.02.2024 | 11,75 | 11,85 | 11,75 | 11,80 | 0,00% | 400,00 |
15.02.2024 | 11,80 | 11,95 | 11,75 | 11,80 | -0,42% | 10.550,00 |
14.02.2024 | 12,00 | 12,00 | 11,85 | 11,85 | -1,25% | - |
13.02.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,42% | - |
12.02.2024 | 11,90 | 11,95 | 11,85 | 11,95 | 0,42% | - |
09.02.2024 | 11,90 | 11,95 | 11,90 | 11,90 | 0,00% | 1.850,00 |
08.02.2024 | 11,90 | 11,90 | 11,85 | 11,90 | 0,00% | - |
07.02.2024 | 11,90 | 11,95 | 11,90 | 11,90 | 0,00% | - |
06.02.2024 | 12,00 | 12,10 | 11,85 | 11,90 | -0,83% | - |
05.02.2024 | 12,35 | 12,35 | 11,80 | 12,00 | -2,83% | - |
02.02.2024 | 12,20 | 12,35 | 12,15 | 12,35 | 1,23% | - |
01.02.2024 | 12,20 | 12,20 | 6,20 | 12,20 | 0,00% | - |
31.01.2024 | 12,30 | 12,35 | 12,20 | 12,20 | -0,81% | - |
30.01.2024 | 12,35 | 13,30 | 12,20 | 12,30 | -1,20% | - |
29.01.2024 | 12,40 | 13,15 | 12,35 | 12,45 | 0,40% | - |
26.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 115,00 |
25.01.2024 | 12,40 | 13,25 | 12,35 | 12,60 | 1,61% | - |
24.01.2024 | 12,50 | 13,25 | 12,40 | 12,40 | -0,80% | 2.970,00 |
23.01.2024 | 12,50 | 12,50 | 12,35 | 12,50 | 0,00% | - |
22.01.2024 | 12,30 | 12,50 | 12,25 | 12,50 | 1,21% | - |
19.01.2024 | 12,60 | 12,60 | 12,35 | 12,35 | -1,98% | - |
18.01.2024 | 12,20 | 13,25 | 12,15 | 12,60 | 3,28% | - |
17.01.2024 | 12,30 | 13,25 | 12,20 | 12,20 | -0,81% | - |
16.01.2024 | 12,70 | 13,25 | 12,30 | 12,30 | -2,38% | - |
15.01.2024 | 12,60 | 12,60 | 12,40 | 12,60 | 1,61% | - |
12.01.2024 | 12,50 | 12,50 | 12,30 | 12,40 | -0,40% | - |
11.01.2024 | 12,40 | 13,05 | 12,35 | 12,45 | 0,40% | - |
10.01.2024 | 12,45 | 13,05 | 12,25 | 12,40 | 0,00% | - |
09.01.2024 | 12,40 | 13,15 | 12,40 | 12,40 | 0,00% | 342,00 |
08.01.2024 | 12,40 | 13,15 | 12,35 | 12,40 | 0,00% | 216,00 |
05.01.2024 | 12,40 | 12,60 | 12,35 | 12,40 | 0,81% | - |
04.01.2024 | 12,60 | 12,95 | 12,05 | 12,30 | -2,38% | 1.275,00 |
03.01.2024 | 12,70 | 12,70 | 12,55 | 12,60 | -0,40% | 1.125,00 |
02.01.2024 | 12,40 | 13,05 | 12,35 | 12,65 | 2,02% | - |
29.12.2023 | 12,20 | 12,60 | 12,20 | 12,40 | 1,64% | - |
28.12.2023 | 12,60 | 12,60 | 12,20 | 12,20 | -3,56% | - |
27.12.2023 | 12,35 | 12,85 | 12,25 | 12,65 | 2,85% | 2.831,00 |
22.12.2023 | 12,20 | 12,45 | 12,15 | 12,30 | 0,82% | - |
21.12.2023 | 12,30 | 12,90 | 12,20 | 12,20 | -0,81% | - |
20.12.2023 | 12,55 | 12,95 | 12,30 | 12,30 | -1,99% | - |
19.12.2023 | 12,70 | 12,90 | 12,50 | 12,55 | 0,40% | 4.200,00 |
18.12.2023 | 12,40 | 12,65 | 12,35 | 12,50 | 0,40% | 1.960,00 |
15.12.2023 | 12,55 | 12,95 | 12,45 | 12,45 | -0,80% | 1.400,00 |
14.12.2023 | 12,50 | 12,55 | 12,45 | 12,55 | 0,40% | - |
13.12.2023 | 12,50 | 12,95 | 12,45 | 12,50 | 0,00% | - |
12.12.2023 | 12,20 | 12,95 | 12,20 | 12,50 | 0,81% | - |
11.12.2023 | 12,50 | 13,30 | 12,40 | 12,40 | -0,80% | 1.771,00 |
08.12.2023 | 12,55 | 12,60 | 12,50 | 12,50 | -0,40% | - |
07.12.2023 | 12,50 | 13,00 | 12,45 | 12,55 | 0,40% | - |
06.12.2023 | 12,60 | 12,70 | 12,50 | 12,50 | -0,40% | - |
05.12.2023 | 12,70 | 12,70 | 12,50 | 12,55 | -1,18% | - |
04.12.2023 | 12,50 | 12,70 | 12,35 | 12,70 | 1,20% | - |
01.12.2023 | 12,70 | 12,70 | 12,45 | 12,55 | -0,79% | - |
30.11.2023 | 12,65 | 12,65 | 12,30 | 12,65 | 0,80% | 4.482,00 |
29.11.2023 | 13,20 | 13,20 | 12,40 | 12,55 | -0,79% | 6.600,00 |