213,500€
0,80%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 213,70 | 213,90 | 213,20 | 213,50 | 0,19% | - |
| 20.10.2026 | 217,10 | 219,20 | 209,00 | 213,10 | -1,52% | - |
| 19.10.2026 | 219,60 | 226,20 | 216,20 | 216,40 | -0,87% | - |
| 16.10.2026 | 225,00 | 226,60 | 216,70 | 218,30 | -2,93% | - |
| 15.10.2026 | 228,20 | 229,10 | 212,00 | 224,90 | -1,96% | - |
| 14.10.2026 | 242,90 | 243,90 | 226,20 | 229,40 | -5,44% | - |
| 13.10.2026 | 242,50 | 243,80 | 235,20 | 242,60 | 0,12% | - |
| 12.10.2026 | 251,00 | 251,80 | 241,50 | 242,30 | -2,92% | - |
| 09.10.2026 | 246,80 | 256,40 | 246,70 | 249,60 | 1,38% | - |
| 08.10.2026 | 259,00 | 259,20 | 245,20 | 246,20 | -5,34% | - |
| 07.10.2026 | 277,50 | 278,90 | 259,00 | 260,10 | -8,67% | - |
| 06.10.2026 | 284,90 | 288,30 | 275,00 | 284,80 | -0,25% | 18,00 |
| 05.10.2026 | 279,80 | 289,60 | 269,10 | 285,50 | 2,92% | - |
| 02.10.2026 | 254,30 | 279,00 | 253,70 | 277,40 | 8,32% | - |
| 01.10.2026 | 239,20 | 256,20 | 232,20 | 256,10 | 7,42% | - |
| 30.09.2026 | 237,70 | 242,00 | 235,60 | 238,40 | 0,68% | - |
| 29.09.2026 | 230,30 | 237,70 | 229,90 | 236,80 | 2,73% | - |
| 28.09.2026 | 232,00 | 233,80 | 225,80 | 230,50 | -0,86% | 840,00 |
| 25.09.2026 | 225,50 | 234,50 | 224,10 | 232,50 | 3,29% | - |
| 24.09.2026 | 223,30 | 227,00 | 219,00 | 225,10 | 0,49% | - |
| 23.09.2026 | 221,90 | 224,70 | 218,50 | 224,00 | 1,27% | - |
| 22.09.2026 | 222,00 | 226,10 | 221,00 | 221,20 | -0,32% | - |
| 21.09.2026 | 220,00 | 226,10 | 220,00 | 221,90 | 1,23% | - |
| 18.09.2026 | 218,60 | 219,40 | 215,30 | 219,20 | 0,55% | - |
| 17.09.2026 | 217,90 | 226,00 | 217,40 | 218,00 | 0,65% | - |
| 16.09.2026 | 207,80 | 217,20 | 207,00 | 216,60 | 5,35% | - |
| 15.09.2026 | 207,70 | 212,10 | 205,20 | 205,60 | -1,20% | - |
| 14.09.2026 | 222,50 | 223,00 | 207,50 | 208,10 | -6,26% | - |
| 11.09.2026 | 217,60 | 225,50 | 216,00 | 222,00 | 2,45% | - |
| 10.09.2026 | 217,30 | 218,50 | 210,20 | 216,70 | -0,51% | - |
| 09.09.2026 | 219,90 | 224,10 | 217,30 | 217,80 | -1,04% | - |
| 08.09.2026 | 208,20 | 223,30 | 207,90 | 220,10 | 7,05% | 110,00 |
| 07.09.2026 | 209,40 | 209,50 | 205,60 | 205,60 | -2,19% | - |
| 04.09.2026 | 206,80 | 212,10 | 200,25 | 210,20 | 1,59% | - |
| 03.09.2026 | 205,60 | 208,70 | 200,30 | 206,90 | 0,93% | - |
| 02.09.2026 | 202,20 | 211,60 | 200,65 | 205,00 | 1,38% | - |
| 01.09.2026 | 203,70 | 203,80 | 196,35 | 202,20 | -0,54% | - |
| 31.08.2026 | 204,60 | 207,90 | 201,10 | 203,30 | -0,88% | - |
| 28.08.2026 | 211,40 | 217,90 | 205,00 | 205,10 | -3,21% | - |
| 27.08.2026 | 202,80 | 212,80 | 202,30 | 211,90 | 4,59% | - |
| 26.08.2026 | 199,30 | 204,60 | 198,45 | 202,60 | 1,66% | - |
| 25.08.2026 | 197,30 | 201,10 | 196,75 | 199,30 | 1,01% | - |
| 24.08.2026 | 198,50 | 199,30 | 194,05 | 197,30 | 0,61% | - |
| 21.08.2026 | 199,10 | 201,60 | 193,60 | 196,10 | -1,06% | - |
| 20.08.2026 | 209,80 | 210,10 | 198,20 | 198,20 | -5,71% | - |
| 19.08.2026 | 227,70 | 234,90 | 207,90 | 210,20 | -7,89% | 44,00 |
| 18.08.2026 | 248,10 | 248,90 | 226,80 | 228,20 | -8,13% | - |
| 17.08.2026 | 244,30 | 250,00 | 243,50 | 248,40 | 1,60% | - |
| 14.08.2026 | 244,80 | 250,30 | 241,00 | 244,50 | -0,53% | - |
| 13.08.2026 | 245,90 | 251,80 | 242,50 | 245,80 | -0,12% | - |
| 12.08.2026 | 243,40 | 250,30 | 243,30 | 246,10 | 1,11% | - |
| 11.08.2026 | 242,30 | 250,20 | 241,50 | 243,40 | 0,45% | - |
| 10.08.2026 | 251,00 | 253,60 | 242,10 | 242,30 | -3,27% | - |
| 07.08.2026 | 241,10 | 259,70 | 240,70 | 250,50 | 3,99% | - |
| 06.08.2026 | 257,90 | 259,00 | 236,80 | 240,90 | -6,59% | - |
| 05.08.2026 | 197,55 | 262,60 | 197,20 | 257,90 | 30,78% | - |
| 04.08.2026 | 186,10 | 197,55 | 185,70 | 197,20 | 6,31% | - |
| 03.08.2026 | 183,80 | 188,05 | 178,65 | 185,50 | 1,53% | - |
| 31.07.2026 | 181,75 | 188,10 | 179,00 | 182,70 | 0,94% | - |
| 30.07.2026 | 164,95 | 183,35 | 164,55 | 181,00 | 9,56% | - |
| 29.07.2026 | 183,75 | 188,55 | 164,60 | 165,20 | -9,78% | 550,00 |
| 28.07.2026 | 212,70 | 214,20 | 182,85 | 183,10 | -13,71% | - |
| 27.07.2026 | 213,00 | 219,20 | 202,40 | 212,20 | 0,09% | - |
| 24.07.2026 | 218,50 | 221,40 | 211,30 | 212,00 | -2,97% | - |
| 23.07.2026 | 222,00 | 222,90 | 214,40 | 218,50 | -0,36% | - |
| 22.07.2026 | 223,30 | 224,70 | 218,40 | 219,30 | -1,75% | - |
| 21.07.2026 | 212,80 | 224,80 | 212,30 | 223,20 | 5,58% | - |
| 20.07.2026 | 213,90 | 221,40 | 211,40 | 211,40 | -1,31% | - |
| 17.07.2026 | 210,80 | 215,90 | 202,90 | 214,20 | 0,85% | - |
| 16.07.2026 | 219,00 | 219,60 | 209,10 | 212,40 | -2,75% | - |
| 15.07.2026 | 221,80 | 225,30 | 215,00 | 218,40 | -1,49% | - |
| 14.07.2026 | 216,40 | 227,50 | 210,70 | 221,70 | 2,45% | - |
| 13.07.2026 | 225,10 | 226,90 | 215,80 | 216,40 | -4,12% | - |
| 10.07.2026 | 224,30 | 229,10 | 221,00 | 225,70 | 0,58% | 66,00 |
| 09.07.2026 | 217,90 | 228,00 | 217,00 | 224,40 | 3,22% | - |
| 08.07.2026 | 216,20 | 218,60 | 209,60 | 217,40 | 0,42% | - |
| 07.07.2026 | 229,10 | 230,50 | 213,50 | 216,50 | -5,33% | 416,00 |
| 06.07.2026 | 233,20 | 241,80 | 228,70 | 228,70 | -2,06% | - |
| 03.07.2026 | 233,20 | 233,60 | 227,00 | 233,50 | 0,69% | - |
| 02.07.2026 | 249,00 | 253,80 | 226,30 | 231,90 | -6,98% | - |
| 01.07.2026 | 259,90 | 260,90 | 246,60 | 249,30 | -4,48% | - |
| 30.06.2026 | 254,50 | 261,40 | 254,10 | 261,00 | 3,04% | - |
| 29.06.2026 | 253,10 | 256,50 | 242,40 | 253,30 | 0,72% | - |
| 26.06.2026 | 247,10 | 251,60 | 239,40 | 251,50 | 1,62% | - |
| 25.06.2026 | 237,10 | 251,60 | 236,80 | 247,50 | 4,25% | - |
| 24.06.2026 | 233,20 | 245,70 | 229,20 | 237,40 | 1,84% | - |
| 23.06.2026 | 242,30 | 242,40 | 232,80 | 233,10 | -4,11% | 450,00 |
| 22.06.2026 | 242,90 | 248,50 | 238,10 | 243,10 | 0,79% | 529,00 |
| 19.06.2026 | 242,80 | 243,90 | 241,10 | 241,20 | 3,25% | 176,00 |
| 18.06.2026 | 230,20 | 241,40 | 229,90 | 233,60 | 1,65% | - |
| 17.06.2026 | 221,00 | 234,60 | 219,60 | 229,80 | 3,98% | 66,00 |
| 16.06.2026 | 217,80 | 224,00 | 217,40 | 221,00 | 1,52% | - |
| 15.06.2026 | 215,10 | 220,10 | 211,30 | 217,70 | 2,11% | - |
| 12.06.2026 | 212,90 | 219,90 | 208,20 | 213,20 | 0,28% | 2.560,00 |
| 11.06.2026 | 194,65 | 213,40 | 194,35 | 212,60 | 9,25% | - |
| 10.06.2026 | 200,05 | 204,90 | 194,15 | 194,60 | -2,94% | - |
| 09.06.2026 | 195,55 | 202,90 | 192,90 | 200,50 | 2,30% | - |
| 08.06.2026 | 193,35 | 197,05 | 190,90 | 196,00 | 2,43% | 36,00 |
| 05.06.2026 | 195,75 | 199,10 | 189,50 | 191,35 | -2,35% | - |
| 04.06.2026 | 197,00 | 198,50 | 188,10 | 195,95 | -0,51% | - |