181,650€
0,86%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 180,75 | 182,65 | 180,75 | 182,65 | 1,42% | - |
| 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% | - |
| 16.02.2026 | 134,50 | 135,50 | 134,50 | 134,50 | 0,75% | - |
| 13.02.2026 | 134,00 | 134,00 | 133,50 | 133,50 | -3,96% | - |
| 12.02.2026 | 132,00 | 139,00 | 132,00 | 139,00 | 4,91% | - |
| 11.02.2026 | 126,50 | 132,50 | 126,00 | 132,50 | 5,58% | - |
| 10.02.2026 | 126,50 | 126,50 | 125,50 | 125,50 | -1,57% | - |
| 09.02.2026 | 128,00 | 128,50 | 127,50 | 127,50 | 2,41% | - |
| 06.02.2026 | 124,00 | 124,50 | 123,50 | 124,50 | -2,73% | - |
| 05.02.2026 | 126,50 | 128,50 | 126,00 | 128,00 | 4,07% | - |
| 04.02.2026 | 123,00 | 123,00 | 122,50 | 123,00 | 0,82% | - |
| 03.02.2026 | 119,00 | 123,50 | 118,50 | 122,00 | 5,17% | - |
| 02.02.2026 | 117,00 | 117,00 | 115,50 | 116,00 | -1,69% | - |
| 30.01.2026 | 119,00 | 119,00 | 118,00 | 118,00 | 0,43% | - |
| 29.01.2026 | 113,00 | 117,50 | 112,50 | 117,50 | 4,91% | - |
| 28.01.2026 | 112,00 | 112,50 | 112,00 | 112,00 | -3,86% | - |
| 27.01.2026 | 114,00 | 116,50 | 114,00 | 116,50 | 0,87% | - |
| 26.01.2026 | 114,00 | 115,50 | 112,50 | 115,50 | 2,21% | - |
| 23.01.2026 | 127,00 | 128,50 | 111,50 | 113,00 | -12,40% | - |
| 22.01.2026 | 128,00 | 130,50 | 127,50 | 129,00 | 3,61% | - |
| 21.01.2026 | 124,00 | 124,50 | 124,00 | 124,50 | 0,81% | - |
| 20.01.2026 | 124,00 | 124,00 | 123,50 | 123,50 | -0,80% | - |
| 19.01.2026 | 125,00 | 125,00 | 124,50 | 124,50 | -4,60% | - |
| 16.01.2026 | 128,50 | 130,50 | 128,50 | 130,50 | 2,35% | - |
| 15.01.2026 | 126,50 | 129,00 | 125,50 | 127,50 | 0,79% | - |
| 14.01.2026 | 120,00 | 127,00 | 119,50 | 126,50 | 5,86% | - |
| 13.01.2026 | 120,00 | 120,00 | 119,50 | 119,50 | 1,70% | - |
| 12.01.2026 | 119,00 | 119,00 | 117,50 | 117,50 | 0,00% | - |
| 09.01.2026 | 117,00 | 118,00 | 116,00 | 117,50 | 3,98% | 32,00 |
| 08.01.2026 | 113,00 | 113,00 | 112,50 | 113,00 | -2,59% | - |
| 07.01.2026 | 115,00 | 117,00 | 115,00 | 116,00 | 0,43% | - |
| 06.01.2026 | 110,50 | 115,50 | 110,00 | 115,50 | 4,05% | - |
| 05.01.2026 | 110,00 | 112,50 | 110,00 | 111,00 | 1,37% | - |
| 02.01.2026 | 106,00 | 109,50 | 106,00 | 109,50 | 3,30% | - |
| 30.12.2025 | 108,00 | 108,00 | 106,00 | 106,00 | -3,20% | - |
| 29.12.2025 | 110,00 | 110,00 | 109,50 | 109,50 | 0,92% | - |