217,700€
1,78%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 217,30 | 217,80 | 217,30 | 217,60 | 1,73% | - |
| 08.07.2026 | 214,80 | 216,30 | 208,70 | 213,90 | -1,16% | - |
| 07.07.2026 | 228,80 | 230,90 | 213,50 | 216,40 | -7,32% | - |
| 06.07.2026 | 233,10 | 241,70 | 231,80 | 233,50 | 0,43% | 64,00 |
| 03.07.2026 | 229,90 | 233,80 | 227,00 | 232,50 | 2,11% | - |
| 02.07.2026 | 249,40 | 256,90 | 226,30 | 227,70 | -9,07% | 3,00 |
| 01.07.2026 | 261,00 | 261,00 | 246,50 | 250,40 | -3,36% | - |
| 30.06.2026 | 254,50 | 261,40 | 254,10 | 259,10 | 1,53% | 5,00 |
| 29.06.2026 | 253,00 | 255,70 | 242,60 | 255,20 | 4,08% | 8,00 |
| 26.06.2026 | 247,80 | 250,40 | 239,80 | 245,20 | 0,33% | - |
| 25.06.2026 | 237,40 | 251,50 | 236,70 | 244,40 | 2,43% | - |
| 24.06.2026 | 233,10 | 245,60 | 229,30 | 238,60 | 0,76% | - |
| 23.06.2026 | 242,80 | 242,80 | 232,90 | 236,80 | -2,43% | - |
| 22.06.2026 | 242,60 | 249,30 | 240,00 | 242,70 | 0,66% | - |
| 19.06.2026 | 239,60 | 243,80 | 239,60 | 241,10 | 0,46% | - |
| 18.06.2026 | 234,10 | 240,10 | 229,90 | 240,00 | 2,78% | - |
| 17.06.2026 | 221,00 | 234,40 | 219,60 | 233,50 | 5,75% | 5,00 |
| 16.06.2026 | 217,60 | 224,10 | 217,50 | 220,80 | 1,61% | - |
| 15.06.2026 | 213,80 | 222,20 | 211,50 | 217,30 | 1,12% | - |
| 12.06.2026 | 212,40 | 219,90 | 208,50 | 214,90 | 3,52% | - |
| 11.06.2026 | 194,20 | 207,60 | 194,20 | 207,60 | 4,43% | - |
| 10.06.2026 | 199,30 | 204,80 | 194,75 | 198,80 | 2,82% | - |
| 09.06.2026 | 195,60 | 202,80 | 193,25 | 193,35 | -0,85% | - |
| 08.06.2026 | 193,55 | 197,45 | 190,90 | 195,00 | -0,64% | - |
| 05.06.2026 | 196,10 | 199,15 | 191,55 | 196,25 | -1,03% | - |
| 04.06.2026 | 196,80 | 198,30 | 194,40 | 198,30 | 1,12% | - |
| 03.06.2026 | 197,75 | 199,75 | 194,35 | 196,10 | -1,03% | 8,00 |
| 02.06.2026 | 191,80 | 199,75 | 190,00 | 198,15 | 5,26% | - |
| 01.06.2026 | 189,05 | 191,65 | 185,00 | 188,25 | -0,13% | - |
| 29.05.2026 | 194,65 | 195,35 | 186,25 | 188,50 | -1,54% | - |
| 28.05.2026 | 191,20 | 193,05 | 186,55 | 191,45 | -0,47% | - |
| 27.05.2026 | 192,95 | 193,55 | 186,85 | 192,35 | 0,18% | - |
| 26.05.2026 | 186,95 | 192,65 | 186,40 | 192,00 | 0,87% | - |
| 25.05.2026 | 180,75 | 191,00 | 180,75 | 190,35 | 3,62% | 9,00 |
| 22.05.2026 | 180,75 | 186,00 | 180,75 | 183,70 | 2,00% | - |
| 21.05.2026 | 177,25 | 182,10 | 172,15 | 180,10 | 2,74% | - |
| 20.05.2026 | 167,15 | 175,60 | 167,00 | 175,30 | 3,57% | - |
| 19.05.2026 | 173,55 | 174,45 | 166,95 | 169,25 | -2,00% | - |
| 18.05.2026 | 176,30 | 180,25 | 170,60 | 172,70 | -2,15% | - |
| 15.05.2026 | 180,90 | 182,65 | 173,45 | 176,50 | -2,92% | 4,00 |
| 14.05.2026 | 180,20 | 181,85 | 180,20 | 181,80 | 0,25% | - |
| 13.05.2026 | 173,45 | 181,50 | 172,95 | 181,35 | 6,15% | 9,00 |
| 12.05.2026 | 171,80 | 174,05 | 169,55 | 170,85 | -0,64% | - |
| 11.05.2026 | 168,80 | 173,65 | 166,05 | 171,95 | 5,52% | - |
| 08.05.2026 | 162,95 | 167,75 | 162,60 | 162,95 | -0,49% | - |
| 07.05.2026 | 167,25 | 171,10 | 163,15 | 163,75 | -0,97% | - |
| 06.05.2026 | 168,50 | 171,95 | 164,65 | 165,35 | -1,84% | 200,00 |
| 05.05.2026 | 162,30 | 171,25 | 161,50 | 168,45 | 4,11% | - |
| 04.05.2026 | 160,55 | 162,75 | 157,15 | 161,80 | 2,66% | - |
| 30.04.2026 | 147,15 | 158,50 | 146,75 | 157,60 | 6,67% | - |
| 29.04.2026 | 151,35 | 165,50 | 144,65 | 147,75 | -5,01% | 100,00 |
| 28.04.2026 | 154,95 | 155,55 | 154,75 | 155,55 | 0,16% | 4,00 |
| 27.04.2026 | 158,55 | 160,00 | 155,00 | 155,30 | -0,58% | 11,00 |
| 24.04.2026 | 156,85 | 156,95 | 156,10 | 156,20 | 1,59% | - |
| 23.04.2026 | 151,90 | 155,25 | 150,80 | 153,75 | 1,55% | - |
| 22.04.2026 | 151,85 | 156,45 | 151,40 | 151,40 | 0,10% | - |
| 21.04.2026 | 153,55 | 157,75 | 151,10 | 151,25 | -1,98% | 13,00 |
| 20.04.2026 | 159,50 | 159,50 | 153,40 | 154,30 | 1,55% | - |
| 17.04.2026 | 141,35 | 151,95 | 141,35 | 151,95 | 6,78% | - |
| 16.04.2026 | 138,50 | 142,65 | 136,90 | 142,30 | 1,39% | - |
| 15.04.2026 | 140,25 | 140,35 | 140,05 | 140,35 | -1,13% | - |
| 14.04.2026 | 142,35 | 142,40 | 141,70 | 141,95 | 2,34% | - |
| 13.04.2026 | 139,35 | 141,70 | 137,85 | 138,70 | -0,64% | - |
| 10.04.2026 | 139,50 | 141,15 | 138,50 | 139,60 | -0,36% | - |
| 09.04.2026 | 139,00 | 140,90 | 137,20 | 140,10 | 2,04% | - |
| 08.04.2026 | 130,10 | 139,45 | 129,05 | 137,30 | 6,06% | 200,00 |
| 07.04.2026 | 129,25 | 130,00 | 126,50 | 129,45 | 2,33% | - |
| 02.04.2026 | 127,50 | 128,50 | 126,50 | 126,50 | 1,61% | - |
| 01.04.2026 | 125,50 | 125,50 | 124,50 | 124,50 | 2,05% | - |
| 31.03.2026 | 119,50 | 122,00 | 119,50 | 122,00 | -1,21% | - |
| 30.03.2026 | 120,50 | 123,50 | 120,50 | 123,50 | 0,82% | - |
| 27.03.2026 | 121,50 | 123,00 | 121,50 | 122,50 | -3,16% | - |
| 26.03.2026 | 127,50 | 127,50 | 125,00 | 126,50 | 0,40% | - |
| 25.03.2026 | 121,50 | 127,00 | 120,50 | 126,00 | 5,44% | - |
| 24.03.2026 | 118,50 | 119,50 | 118,50 | 119,50 | 1,70% | - |
| 23.03.2026 | 114,50 | 117,50 | 112,00 | 117,50 | 0,86% | - |
| 20.03.2026 | 117,50 | 117,50 | 116,50 | 116,50 | 0,00% | - |
| 19.03.2026 | 123,50 | 123,50 | 116,50 | 116,50 | -8,27% | - |
| 18.03.2026 | 125,50 | 127,00 | 124,50 | 127,00 | 2,01% | - |
| 17.03.2026 | 125,50 | 125,50 | 124,50 | 124,50 | 0,00% | - |
| 16.03.2026 | 119,50 | 124,50 | 118,50 | 124,50 | 4,62% | - |
| 13.03.2026 | 120,50 | 123,50 | 118,50 | 119,00 | -4,42% | - |
| 12.03.2026 | 123,50 | 124,50 | 123,50 | 124,50 | -0,80% | - |
| 11.03.2026 | 126,50 | 127,50 | 124,00 | 125,50 | 0,80% | - |
| 10.03.2026 | 124,50 | 125,50 | 124,00 | 124,50 | 2,47% | - |
| 09.03.2026 | 122,50 | 123,50 | 117,50 | 121,50 | -6,54% | - |
| 06.03.2026 | 129,50 | 130,00 | 129,50 | 130,00 | 0,39% | - |
| 05.03.2026 | 137,50 | 138,00 | 126,50 | 129,50 | -5,82% | - |
| 04.03.2026 | 138,50 | 140,50 | 136,00 | 137,50 | -2,83% | - |
| 03.03.2026 | 142,50 | 142,50 | 141,50 | 141,50 | 2,91% | - |
| 02.03.2026 | 137,50 | 138,50 | 137,50 | 137,50 | 1,48% | - |
| 27.02.2026 | 135,00 | 135,50 | 135,00 | 135,50 | -1,09% | - |
| 26.02.2026 | 136,50 | 137,00 | 136,50 | 137,00 | -0,36% | - |
| 25.02.2026 | 131,50 | 137,50 | 131,50 | 137,50 | 10,44% | - |
| 24.02.2026 | 124,00 | 124,50 | 124,00 | 124,50 | -0,80% | - |
| 23.02.2026 | 126,00 | 126,00 | 125,50 | 125,50 | -2,33% | - |
| 20.02.2026 | 128,00 | 128,50 | 128,00 | 128,50 | 2,39% | - |
| 19.02.2026 | 129,50 | 129,50 | 125,50 | 125,50 | -3,09% | - |
| 18.02.2026 | 129,00 | 129,50 | 129,00 | 129,50 | -3,00% | - |
| 17.02.2026 | 134,50 | 134,50 | 133,50 | 133,50 | -0,74% | - |