169,250€
5,25%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 162,95 | 171,65 | 162,60 | 169,10 | 3,74% | - |
| 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% | - |
| 16.02.2026 | 134,50 | 135,50 | 134,50 | 134,50 | 0,00% | - |
| 13.02.2026 | 133,50 | 137,50 | 130,00 | 134,50 | -3,24% | - |
| 12.02.2026 | 137,50 | 144,50 | 133,50 | 139,00 | 4,91% | 30,00 |
| 11.02.2026 | 126,50 | 132,50 | 126,00 | 132,50 | 4,74% | - |
| 10.02.2026 | 126,50 | 128,50 | 125,50 | 126,50 | 0,00% | - |
| 09.02.2026 | 127,50 | 128,00 | 125,50 | 126,50 | -1,56% | - |
| 06.02.2026 | 123,50 | 129,50 | 123,00 | 128,50 | 4,05% | - |
| 05.02.2026 | 128,50 | 129,00 | 122,50 | 123,50 | -3,89% | - |
| 04.02.2026 | 123,00 | 128,50 | 122,50 | 128,50 | 5,33% | - |
| 03.02.2026 | 119,00 | 123,50 | 118,50 | 122,00 | 2,95% | - |
| 02.02.2026 | 115,50 | 119,50 | 115,50 | 118,50 | 1,72% | - |
| 30.01.2026 | 118,00 | 119,50 | 114,50 | 116,50 | -1,69% | - |
| 29.01.2026 | 113,00 | 118,50 | 113,00 | 118,50 | 5,80% | - |
| 28.01.2026 | 112,00 | 114,00 | 110,50 | 112,00 | 0,45% | - |
| 27.01.2026 | 114,50 | 115,00 | 110,50 | 111,50 | -2,62% | - |
| 26.01.2026 | 114,00 | 116,00 | 112,50 | 114,50 | -2,97% | - |
| 23.01.2026 | 127,00 | 128,50 | 111,50 | 118,00 | -6,35% | 250,00 |
| 22.01.2026 | 127,50 | 130,50 | 126,00 | 126,00 | -1,18% | - |
| 21.01.2026 | 124,50 | 127,50 | 123,50 | 127,50 | 2,82% | - |
| 20.01.2026 | 124,00 | 126,50 | 122,00 | 124,00 | -0,40% | - |
| 19.01.2026 | 124,50 | 125,00 | 124,50 | 124,50 | -0,80% | - |
| 16.01.2026 | 128,50 | 130,00 | 125,50 | 125,50 | -2,33% | - |
| 15.01.2026 | 126,50 | 130,50 | 125,00 | 128,50 | 1,58% | - |
| 14.01.2026 | 119,50 | 128,00 | 119,50 | 126,50 | 5,42% | 500,00 |
| 13.01.2026 | 119,50 | 121,00 | 119,50 | 120,00 | 0,42% | - |
| 12.01.2026 | 117,50 | 121,50 | 117,00 | 119,50 | 1,27% | - |
| 09.01.2026 | 117,00 | 118,50 | 116,00 | 118,00 | 1,29% | - |
| 08.01.2026 | 113,00 | 116,50 | 112,00 | 116,50 | 3,10% | - |
| 07.01.2026 | 115,00 | 116,00 | 111,50 | 113,00 | -0,88% | - |
| 06.01.2026 | 110,50 | 115,50 | 110,00 | 114,00 | 6,54% | - |
| 05.01.2026 | 110,00 | 112,50 | 107,00 | 107,00 | -1,83% | - |
| 02.01.2026 | 106,00 | 109,50 | 106,00 | 109,00 | 2,83% | - |
| 30.12.2025 | 107,50 | 108,00 | 106,00 | 106,00 | -1,85% | - |
| 29.12.2025 | 109,00 | 109,50 | 106,50 | 108,00 | -1,37% | - |
| 23.12.2025 | 109,00 | 111,00 | 107,50 | 109,50 | 0,46% | - |
| 22.12.2025 | 108,50 | 111,50 | 107,50 | 109,00 | 1,40% | - |
| 19.12.2025 | 106,50 | 108,50 | 105,50 | 107,50 | 0,94% | - |
| 18.12.2025 | 106,00 | 107,50 | 103,75 | 106,50 | 0,00% | - |
| 17.12.2025 | 107,50 | 109,50 | 106,00 | 106,50 | 0,47% | - |
| 16.12.2025 | 107,00 | 108,00 | 106,00 | 106,00 | -0,93% | - |
| 15.12.2025 | 109,00 | 110,50 | 106,00 | 107,00 | -4,04% | - |
| 12.12.2025 | 111,50 | 113,00 | 108,50 | 111,50 | 1,36% | - |
| 11.12.2025 | 108,50 | 111,50 | 107,00 | 110,00 | 1,38% | - |
| 10.12.2025 | 107,00 | 109,00 | 104,00 | 108,50 | 2,36% | - |