217,700€
-1,18%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 219,60 | 224,10 | 217,30 | 218,60 | -0,77% | - |
| 08.09.2026 | 208,50 | 223,20 | 207,80 | 220,30 | 5,51% | - |
| 07.09.2026 | 210,40 | 210,40 | 208,50 | 208,80 | -0,57% | - |
| 04.09.2026 | 207,00 | 212,10 | 200,25 | 210,00 | 2,79% | - |
| 03.09.2026 | 205,40 | 208,60 | 200,35 | 204,30 | -0,92% | - |
| 02.09.2026 | 199,40 | 211,80 | 199,40 | 206,20 | 3,33% | 2,00 |
| 01.09.2026 | 203,20 | 203,70 | 196,25 | 199,55 | -1,80% | - |
| 31.08.2026 | 204,80 | 208,90 | 201,15 | 203,20 | -1,36% | - |
| 28.08.2026 | 211,20 | 217,50 | 205,70 | 206,00 | -2,65% | - |
| 27.08.2026 | 202,60 | 211,90 | 202,10 | 211,60 | 4,34% | - |
| 26.08.2026 | 199,10 | 204,20 | 198,35 | 202,80 | 3,02% | - |
| 25.08.2026 | 197,05 | 200,85 | 196,75 | 196,85 | -0,15% | - |
| 24.08.2026 | 198,60 | 199,30 | 194,00 | 197,15 | 0,31% | 2,00 |
| 21.08.2026 | 199,30 | 201,60 | 193,60 | 196,55 | -1,90% | - |
| 20.08.2026 | 210,10 | 210,10 | 199,05 | 200,35 | -3,77% | - |
| 19.08.2026 | 228,10 | 232,80 | 208,10 | 208,20 | -9,52% | - |
| 18.08.2026 | 246,10 | 248,60 | 227,50 | 230,10 | -7,14% | - |
| 17.08.2026 | 245,90 | 249,80 | 243,20 | 247,80 | 1,18% | - |
| 14.08.2026 | 244,90 | 250,20 | 239,90 | 244,90 | -0,37% | - |
| 13.08.2026 | 245,80 | 251,60 | 242,60 | 245,80 | -1,25% | - |
| 12.08.2026 | 243,30 | 250,10 | 243,00 | 248,90 | 1,72% | - |
| 11.08.2026 | 242,30 | 250,20 | 241,80 | 244,70 | -0,57% | - |
| 10.08.2026 | 251,90 | 252,50 | 245,20 | 246,10 | -1,32% | - |
| 07.08.2026 | 241,50 | 258,30 | 240,70 | 249,40 | 4,26% | - |
| 06.08.2026 | 257,30 | 258,30 | 236,70 | 239,20 | -7,39% | 9,00 |
| 05.08.2026 | 197,40 | 262,60 | 197,00 | 258,30 | 31,38% | - |
| 04.08.2026 | 185,90 | 197,50 | 185,65 | 196,60 | 5,70% | - |
| 03.08.2026 | 183,65 | 188,20 | 179,55 | 186,00 | 1,58% | - |
| 31.07.2026 | 182,70 | 186,85 | 179,00 | 183,10 | 0,52% | - |
| 30.07.2026 | 165,15 | 182,30 | 164,65 | 182,15 | 8,78% | - |
| 29.07.2026 | 183,95 | 188,50 | 165,55 | 167,45 | -8,99% | - |
| 28.07.2026 | 212,70 | 214,50 | 183,55 | 184,00 | -13,62% | 15,00 |
| 27.07.2026 | 212,90 | 219,20 | 202,40 | 213,00 | -1,80% | 1,00 |
| 24.07.2026 | 218,60 | 221,20 | 213,40 | 216,90 | -0,37% | - |
| 23.07.2026 | 219,60 | 223,10 | 212,50 | 217,70 | -0,73% | - |
| 22.07.2026 | 223,20 | 224,90 | 219,10 | 219,30 | -2,23% | - |
| 21.07.2026 | 212,60 | 224,80 | 212,30 | 224,30 | 5,75% | - |
| 20.07.2026 | 212,60 | 220,90 | 212,10 | 212,10 | -0,42% | 8,00 |
| 17.07.2026 | 210,70 | 215,90 | 204,20 | 213,00 | -0,09% | - |
| 16.07.2026 | 219,20 | 219,80 | 209,10 | 213,20 | -2,20% | - |
| 15.07.2026 | 221,80 | 226,10 | 215,00 | 218,00 | -1,40% | - |
| 14.07.2026 | 214,70 | 223,50 | 211,80 | 221,10 | 1,89% | 6,00 |
| 13.07.2026 | 221,40 | 226,90 | 216,10 | 217,00 | -4,19% | 5,00 |
| 10.07.2026 | 224,60 | 229,40 | 218,80 | 226,50 | 0,04% | - |
| 09.07.2026 | 217,30 | 228,00 | 216,80 | 226,40 | 5,84% | - |
| 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% | - |