217,900€
0,60%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 217,90 | 217,90 | 217,20 | 217,80 | 0,18% | - |
| 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% | - |
| 03.06.2026 | 197,65 | 199,80 | 194,50 | 196,95 | -0,58% | - |
| 02.06.2026 | 190,95 | 199,75 | 190,40 | 198,10 | 3,37% | - |
| 01.06.2026 | 189,05 | 191,70 | 185,35 | 191,65 | 1,70% | - |
| 29.05.2026 | 191,05 | 193,50 | 186,40 | 188,45 | -1,44% | 72,00 |
| 28.05.2026 | 191,30 | 193,10 | 186,40 | 191,20 | 0,13% | - |
| 27.05.2026 | 191,80 | 194,10 | 186,85 | 190,95 | -0,34% | - |
| 26.05.2026 | 189,95 | 194,45 | 186,60 | 191,60 | 0,58% | - |
| 25.05.2026 | 186,20 | 190,50 | 186,10 | 190,50 | 2,72% | - |
| 22.05.2026 | 181,30 | 187,40 | 180,45 | 185,45 | 2,57% | - |
| 21.05.2026 | 177,10 | 182,15 | 172,40 | 180,80 | 2,09% | - |
| 20.05.2026 | 167,15 | 177,30 | 167,15 | 177,10 | 5,95% | - |
| 19.05.2026 | 173,45 | 174,40 | 167,05 | 167,15 | -3,30% | - |
| 18.05.2026 | 175,00 | 180,20 | 170,60 | 172,85 | -2,07% | - |
| 15.05.2026 | 180,80 | 181,75 | 173,20 | 176,50 | -2,46% | 84,00 |
| 14.05.2026 | 180,65 | 184,30 | 179,15 | 180,95 | 0,44% | - |
| 13.05.2026 | 173,55 | 182,50 | 173,05 | 180,15 | 3,89% | - |
| 12.05.2026 | 172,55 | 175,85 | 169,45 | 173,40 | 0,58% | - |
| 11.05.2026 | 169,20 | 173,70 | 165,60 | 172,40 | 1,86% | - |
| 08.05.2026 | 162,95 | 171,65 | 162,60 | 169,25 | 3,83% | - |
| 07.05.2026 | 167,80 | 171,05 | 161,40 | 163,00 | -2,66% | - |
| 06.05.2026 | 168,15 | 171,30 | 164,65 | 167,45 | -0,59% | 7.600,00 |
| 05.05.2026 | 162,40 | 171,35 | 162,10 | 168,45 | 4,05% | - |
| 04.05.2026 | 160,65 | 162,60 | 157,10 | 161,90 | 3,42% | - |
| 30.04.2026 | 147,00 | 158,60 | 146,75 | 156,55 | 5,92% | - |
| 29.04.2026 | 151,85 | 170,10 | 140,20 | 147,80 | -2,47% | 300,00 |
| 28.04.2026 | 155,10 | 157,05 | 151,40 | 151,55 | -2,29% | - |
| 27.04.2026 | 158,25 | 160,00 | 155,05 | 155,10 | -2,27% | - |
| 24.04.2026 | 156,80 | 159,95 | 154,55 | 158,70 | 1,28% | - |
| 23.04.2026 | 152,35 | 156,80 | 150,80 | 156,70 | 2,38% | - |
| 22.04.2026 | 152,50 | 156,80 | 151,75 | 153,05 | 0,62% | - |
| 21.04.2026 | 153,85 | 158,00 | 151,00 | 152,10 | -1,01% | - |
| 20.04.2026 | 153,75 | 156,00 | 153,05 | 153,65 | 8,20% | - |
| 17.04.2026 | 141,70 | 154,45 | 141,60 | 142,00 | 4,41% | - |
| 16.04.2026 | 138,10 | 142,80 | 136,00 | 136,00 | -1,45% | - |
| 15.04.2026 | 140,15 | 140,80 | 136,70 | 138,00 | -1,71% | - |
| 14.04.2026 | 142,15 | 144,40 | 140,00 | 140,40 | -1,47% | - |
| 13.04.2026 | 138,95 | 142,55 | 138,00 | 142,50 | 3,11% | - |
| 10.04.2026 | 139,25 | 141,50 | 138,20 | 138,20 | -0,90% | - |
| 09.04.2026 | 138,85 | 141,45 | 137,40 | 139,45 | 0,29% | - |
| 08.04.2026 | 132,15 | 140,00 | 129,05 | 139,05 | 6,84% | 600,00 |
| 07.04.2026 | 129,00 | 130,65 | 126,50 | 130,15 | 0,50% | - |
| 02.04.2026 | 126,50 | 129,50 | 123,50 | 129,50 | 1,57% | - |
| 01.04.2026 | 125,50 | 130,50 | 125,00 | 127,50 | 2,00% | - |
| 31.03.2026 | 121,00 | 126,00 | 119,50 | 125,00 | 4,60% | - |
| 30.03.2026 | 123,50 | 126,00 | 118,50 | 119,50 | -2,45% | - |
| 27.03.2026 | 122,50 | 123,50 | 120,50 | 122,50 | 0,00% | - |
| 26.03.2026 | 127,50 | 128,00 | 121,50 | 122,50 | -4,30% | - |
| 25.03.2026 | 122,50 | 128,50 | 120,50 | 128,00 | 4,49% | 2.460,00 |
| 24.03.2026 | 119,50 | 123,50 | 117,00 | 122,50 | 2,94% | - |
| 23.03.2026 | 113,50 | 122,50 | 113,50 | 119,00 | 3,93% | - |
| 20.03.2026 | 116,50 | 119,00 | 112,50 | 114,50 | -1,72% | - |
| 19.03.2026 | 123,50 | 123,50 | 116,50 | 116,50 | -5,67% | - |
| 18.03.2026 | 125,50 | 126,50 | 122,00 | 123,50 | -1,20% | - |
| 17.03.2026 | 124,50 | 128,00 | 123,50 | 125,00 | 0,00% | - |
| 16.03.2026 | 120,50 | 126,50 | 118,50 | 125,00 | 4,60% | - |
| 13.03.2026 | 120,50 | 124,00 | 116,50 | 119,50 | -0,42% | - |
| 12.03.2026 | 123,50 | 125,00 | 120,00 | 120,00 | -3,23% | - |
| 11.03.2026 | 127,50 | 128,00 | 122,50 | 124,00 | -2,36% | - |
| 10.03.2026 | 124,50 | 130,50 | 124,50 | 127,00 | 1,20% | - |
| 09.03.2026 | 122,50 | 125,50 | 117,50 | 125,50 | 1,21% | - |
| 06.03.2026 | 129,50 | 131,00 | 123,50 | 124,00 | -4,25% | - |
| 05.03.2026 | 137,50 | 138,00 | 126,50 | 129,50 | -5,82% | - |
| 04.03.2026 | 138,50 | 141,00 | 135,50 | 137,50 | -0,72% | - |
| 03.03.2026 | 141,50 | 142,00 | 133,50 | 138,50 | -2,81% | - |
| 02.03.2026 | 137,50 | 144,50 | 135,50 | 142,50 | 3,64% | - |
| 27.02.2026 | 135,50 | 138,50 | 132,50 | 137,50 | 1,10% | - |
| 26.02.2026 | 136,50 | 137,50 | 130,50 | 136,00 | -0,37% | - |
| 25.02.2026 | 131,50 | 138,50 | 131,50 | 136,50 | 3,80% | - |
| 24.02.2026 | 124,50 | 131,50 | 122,50 | 131,50 | 5,62% | - |
| 23.02.2026 | 125,50 | 126,50 | 121,50 | 124,50 | -1,58% | - |
| 20.02.2026 | 128,50 | 130,50 | 124,50 | 126,50 | -1,17% | - |
| 19.02.2026 | 129,50 | 129,50 | 126,50 | 128,00 | -1,16% | - |
| 18.02.2026 | 129,50 | 134,50 | 128,50 | 129,50 | 0,00% | 27,00 |
| 17.02.2026 | 134,00 | 135,00 | 124,00 | 129,50 | -3,72% | - |