10,900€
-4,39%
Echtzeit-Aktienkurs Medion AG
Bid:
Ask:
Aktienkurse zur Medion AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2023 | 12,80 | 12,80 | 6,90 | 12,65 | 0,00% | - |
| 27.11.2023 | 12,40 | 12,70 | 12,35 | 12,65 | 1,20% | 765,00 |