Medios AG ILM1
XETR · Deutschland · Vertriebsdienstleistungen
€11,06-0,10 (-0,90 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11,06 | -0,90 % | €11,16 | €11,40 | €11,04 | 39,00K |
| 2026-09-30 | €11,16 | +2,57 % | €10,94 | €11,28 | €10,94 | 33,91K |
| 2026-09-29 | €10,88 | -0,73 % | €11,30 | €11,52 | €10,78 | 150,83K |
| 2026-09-28 | €10,96 | -0,36 % | €10,80 | €11,18 | €10,80 | 66,06K |
| 2026-09-25 | €11,00 | +2,23 % | €10,84 | €11,12 | €10,66 | 31,37K |
| 2026-09-24 | €10,76 | +7,60 % | €10,00 | €10,86 | €9,98 | 56,92K |
| 2026-09-23 | €10,00 | -0,99 % | €10,36 | €10,36 | €10,00 | 11,10K |
| 2026-09-22 | €10,10 | -1,56 % | €10,30 | €10,40 | €10,00 | 28,13K |
| 2026-09-21 | €10,26 | +1,99 % | €10,30 | €10,30 | €10,10 | 16,56K |
| 2026-09-18 | €10,06 | -0,40 % | €10,30 | €10,30 | €9,98 | 29,01K |
| 2026-09-17 | €10,10 | +0,20 % | €10,10 | €10,20 | €10,02 | 15,22K |
| 2026-09-16 | €10,08 | -1,18 % | €10,26 | €10,30 | €10,06 | 15,82K |
| 2026-09-15 | €10,20 | -0,58 % | €10,44 | €10,44 | €9,99 | 38,24K |
| 2026-09-14 | €10,26 | -2,47 % | €10,52 | €10,56 | €10,20 | 36,22K |
| 2026-09-11 | €10,52 | -0,94 % | €10,52 | €10,64 | €10,52 | 15,49K |
| 2026-09-10 | €10,62 | -0,75 % | €10,70 | €11,00 | €10,60 | 21,88K |
| 2026-09-09 | €10,70 | -0,93 % | €10,80 | €10,80 | €10,62 | 19,90K |
| 2026-09-08 | €10,80 | -0,37 % | €10,94 | €10,94 | €10,76 | 6,94K |
| 2026-09-07 | €10,84 | +0,18 % | €10,94 | €10,94 | €10,70 | 19,48K |
| 2026-09-04 | €10,82 | -0,55 % | €10,96 | €10,98 | €10,80 | 10,23K |
| 2026-09-03 | €10,88 | -1,09 % | €11,10 | €11,10 | €10,86 | 19,46K |
| 2026-09-02 | €11,00 | -1,96 % | €11,24 | €11,24 | €10,98 | 14,69K |
| 2026-09-01 | €11,22 | +0,36 % | €11,30 | €11,30 | €10,98 | 20,90K |
| 2026-08-31 | €11,18 | +1,45 % | €11,02 | €11,44 | €10,88 | 59,89K |
| 2026-08-28 | €11,02 | -1,08 % | €11,16 | €11,24 | €11,02 | 19,16K |
| 2026-08-27 | €11,14 | +2,20 % | €10,98 | €11,24 | €10,96 | 36,23K |
| 2026-08-26 | €10,90 | -0,18 % | €11,00 | €11,00 | €10,86 | 50,86K |
| 2026-08-25 | €10,92 | +1,30 % | €10,84 | €10,92 | €10,78 | 24,60K |
| 2026-08-24 | €10,78 | -0,37 % | €10,86 | €10,88 | €10,70 | 54,61K |
| 2026-08-21 | €10,82 | -0,55 % | €11,00 | €11,00 | €10,80 | 13,55K |
| 2026-08-20 | €10,88 | -1,09 % | €10,98 | €11,02 | €10,86 | 12,18K |
| 2026-08-19 | €11,00 | -0,54 % | €10,98 | €11,18 | €10,86 | 65,70K |
| 2026-08-18 | €11,06 | +0,91 % | €11,06 | €11,06 | €10,84 | 26,78K |
| 2026-08-17 | €10,96 | -3,69 % | €11,26 | €11,26 | €10,90 | 44,00K |
| 2026-08-14 | €11,38 | +0,53 % | €11,46 | €11,54 | €11,18 | 27,44K |
| 2026-08-13 | €11,32 | -0,70 % | €11,80 | €11,88 | €11,32 | 49,32K |
| 2026-08-12 | €11,40 | +2,33 % | €11,02 | €11,68 | €11,00 | 53,66K |
| 2026-08-11 | €11,14 | +1,09 % | €11,10 | €11,18 | €10,98 | 30,86K |
| 2026-08-10 | €11,02 | -0,18 % | €11,30 | €11,30 | €10,80 | 36,31K |
| 2026-08-07 | €11,04 | +0,36 % | €11,00 | €11,14 | €11,00 | 16,91K |
| 2026-08-06 | €11,00 | -0,72 % | €11,20 | €11,28 | €11,00 | 50,96K |
| 2026-08-05 | €11,08 | +0,36 % | €11,14 | €11,18 | €11,00 | 21,66K |
| 2026-08-04 | €11,04 | -0,90 % | €11,02 | €11,30 | €10,98 | 35,51K |
| 2026-08-03 | €11,14 | +1,46 % | €11,10 | €11,30 | €10,90 | 27,38K |
| 2026-07-31 | €10,98 | -0,90 % | €11,08 | €11,24 | €10,88 | 41,16K |
| 2026-07-30 | €11,08 | -0,18 % | €11,14 | €11,20 | €10,82 | 86,71K |
| 2026-07-29 | €11,10 | -9,31 % | €11,00 | €11,40 | €10,80 | 277,31K |
| 2026-07-28 | €12,24 | +0,82 % | €12,16 | €12,24 | €12,04 | 37,10K |
| 2026-07-27 | €12,14 | -2,72 % | €12,48 | €12,54 | €12,08 | 7,68K |
| 2026-07-24 | €12,48 | -0,48 % | €12,90 | €12,90 | €12,38 | 28,98K |
| 2026-07-23 | €12,54 | -0,95 % | €12,76 | €12,76 | €12,44 | 23,97K |
| 2026-07-22 | €12,66 | +0,48 % | €12,48 | €12,86 | €12,38 | 31,45K |
| 2026-07-21 | €12,60 | +1,45 % | €12,48 | €12,60 | €12,46 | 26,07K |
| 2026-07-20 | €12,42 | +0,16 % | €12,40 | €12,56 | €12,30 | 20,40K |
| 2026-07-17 | €12,40 | -1,43 % | €12,40 | €12,54 | €12,10 | 32,29K |
| 2026-07-16 | €12,58 | +2,44 % | €12,40 | €12,58 | €12,18 | 15,87K |
| 2026-07-15 | €12,28 | +1,32 % | €12,40 | €12,40 | €12,12 | 7,63K |
| 2026-07-14 | €12,12 | -0,16 % | €12,40 | €12,40 | €11,90 | 12,08K |
| 2026-07-13 | €12,14 | +1,17 % | €11,94 | €12,28 | €11,90 | 26,46K |
| 2026-07-10 | €12,00 | -1,32 % | €12,28 | €12,28 | €11,84 | 23,62K |
| 2026-07-09 | €12,16 | +1,84 % | €12,04 | €12,16 | €11,94 | 23,50K |
| 2026-07-08 | €11,94 | -0,83 % | €12,02 | €12,14 | €11,82 | 21,85K |
| 2026-07-07 | €12,04 | -3,22 % | €12,44 | €12,48 | €12,02 | 17,34K |
| 2026-07-06 | €12,44 | +0,16 % | €13,00 | €13,00 | €11,80 | 31,76K |
| 2026-07-03 | €12,42 | +1,47 % | €12,24 | €12,58 | €12,22 | 10,48K |
| 2026-07-02 | €12,24 | +0,99 % | €12,10 | €12,32 | €12,02 | 12,98K |
| 2026-07-01 | €12,12 | +0,33 % | €12,20 | €12,20 | €12,02 | 20,88K |
| 2026-06-30 | €12,08 | -0,33 % | €12,32 | €12,32 | €12,06 | 26,86K |
| 2026-06-29 | €12,12 | +0,33 % | €12,10 | €12,38 | €12,10 | 47,06K |
| 2026-06-26 | €12,08 | -1,15 % | €12,00 | €12,12 | €11,98 | 18,79K |
| 2026-06-25 | €12,22 | 0,00 % | €12,22 | €12,22 | €12,22 | 0 |
| 2026-06-24 | €12,22 | +1,16 % | €12,20 | €12,34 | €11,98 | 65,58K |
| 2026-06-23 | €12,08 | -2,42 % | €12,20 | €12,22 | €12,00 | 22,78K |
| 2026-06-22 | €12,38 | -2,83 % | €12,82 | €12,82 | €12,34 | 20,45K |
| 2026-06-19 | €12,74 | +0,95 % | €12,60 | €13,00 | €12,60 | 30,94K |
| 2026-06-18 | €12,62 | -0,79 % | €13,00 | €13,00 | €12,36 | 33,05K |
| 2026-06-17 | €12,72 | +0,63 % | €12,82 | €12,90 | €12,70 | 23,88K |
| 2026-06-16 | €12,64 | +1,28 % | €12,34 | €12,82 | €12,34 | 13,58K |
| 2026-06-15 | €12,48 | +2,13 % | €12,82 | €12,82 | €12,42 | 36,90K |
| 2026-06-12 | €12,22 | +1,50 % | €11,80 | €12,50 | €11,80 | 43,19K |
| 2026-06-11 | €12,04 | -1,15 % | €12,08 | €12,12 | €11,92 | 37,64K |
| 2026-06-10 | €12,18 | +0,33 % | €12,22 | €12,42 | €12,10 | 30,94K |
| 2026-06-09 | €12,14 | -2,10 % | €12,42 | €12,46 | €12,14 | 24,99K |
| 2026-06-08 | €12,40 | 0,00 % | €13,00 | €13,00 | €12,06 | 39,06K |
| 2026-06-05 | €12,40 | -2,36 % | €13,00 | €13,00 | €12,38 | 16,02K |
| 2026-06-04 | €12,70 | -1,70 % | €12,70 | €12,92 | €12,62 | 12,80K |
| 2026-06-03 | €12,92 | -2,12 % | €13,10 | €13,18 | €12,84 | 19,82K |
| 2026-06-02 | €13,20 | -2,94 % | €13,42 | €13,64 | €13,16 | 39,43K |
| 2026-06-01 | €13,60 | 0,00 % | €13,58 | €13,88 | €13,58 | 35,69K |
| 2026-05-29 | €13,60 | +1,19 % | €13,54 | €13,70 | €13,52 | 17,97K |