217,800€
2,64%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 219,90 | 224,10 | 217,30 | 217,70 | -1,09% | - |
| 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% | - |
| 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% | - |