237,300€
2,55%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 230,40 | 235,80 | 229,90 | 231,80 | 0,17% | - |
| 28.09.2026 | 228,60 | 231,40 | 228,60 | 231,40 | -0,09% | - |
| 25.09.2026 | 222,20 | 231,60 | 222,20 | 231,60 | 3,67% | - |
| 24.09.2026 | 220,00 | 223,40 | 220,00 | 223,40 | 0,36% | - |
| 23.09.2026 | 218,60 | 222,60 | 218,60 | 222,60 | 0,00% | - |
| 22.09.2026 | 218,80 | 222,60 | 218,80 | 222,60 | 0,72% | - |
| 21.09.2026 | 216,80 | 221,00 | 216,80 | 221,00 | 1,84% | - |
| 18.09.2026 | 215,40 | 217,00 | 215,40 | 217,00 | 0,18% | - |
| 17.09.2026 | 214,80 | 216,60 | 214,80 | 216,60 | 1,79% | - |
| 16.09.2026 | 204,80 | 212,80 | 204,80 | 212,80 | 3,50% | - |
| 15.09.2026 | 204,60 | 205,60 | 204,60 | 205,60 | -1,72% | - |
| 14.09.2026 | 219,40 | 219,40 | 208,40 | 209,20 | -5,25% | - |
| 11.09.2026 | 214,40 | 220,80 | 214,40 | 220,80 | 2,60% | - |
| 10.09.2026 | 214,20 | 215,20 | 214,20 | 215,20 | -1,01% | - |
| 09.09.2026 | 216,80 | 217,40 | 216,80 | 217,40 | -0,91% | - |
| 08.09.2026 | 205,20 | 219,40 | 205,20 | 219,40 | 6,92% | - |
| 07.09.2026 | 206,40 | 206,40 | 205,20 | 205,20 | -2,10% | - |
| 04.09.2026 | 203,80 | 209,60 | 203,80 | 209,60 | 3,46% | - |
| 03.09.2026 | 202,60 | 202,60 | 202,60 | 202,60 | 1,76% | - |
| 02.09.2026 | 199,10 | 199,10 | 199,10 | 199,10 | -0,85% | - |
| 01.09.2026 | 200,80 | 200,80 | 200,80 | 200,80 | -0,40% | - |
| 31.08.2026 | 201,60 | 201,60 | 201,60 | 201,60 | -1,75% | - |
| 28.08.2026 | 208,40 | 208,40 | 205,20 | 205,20 | -2,84% | - |
| 27.08.2026 | 199,80 | 211,20 | 199,80 | 211,20 | 7,54% | - |
| 26.08.2026 | 196,40 | 196,40 | 196,40 | 196,40 | 1,03% | - |
| 25.08.2026 | 194,40 | 194,40 | 194,40 | 194,40 | -0,61% | - |
| 24.08.2026 | 195,60 | 195,60 | 195,60 | 195,60 | -0,41% | - |
| 21.08.2026 | 196,20 | 196,40 | 196,20 | 196,40 | -5,03% | - |
| 20.08.2026 | 206,80 | 206,80 | 206,80 | 206,80 | -7,84% | - |
| 19.08.2026 | 224,40 | 224,40 | 224,40 | 224,40 | -8,26% | - |
| 18.08.2026 | 244,60 | 244,60 | 244,60 | 244,60 | -1,13% | - |
| 17.08.2026 | 240,80 | 247,40 | 240,80 | 247,40 | 0,90% | - |
| 14.08.2026 | 241,20 | 245,20 | 241,20 | 245,20 | 1,16% | - |
| 13.08.2026 | 242,40 | 242,40 | 242,40 | 242,40 | -1,86% | - |
| 12.08.2026 | 239,80 | 247,00 | 239,80 | 247,00 | 3,43% | 115,00 |
| 11.08.2026 | 238,80 | 238,80 | 238,80 | 238,80 | -2,53% | - |
| 10.08.2026 | 247,40 | 247,40 | 245,00 | 245,00 | 3,11% | - |
| 07.08.2026 | 237,60 | 237,60 | 237,60 | 237,60 | -6,60% | - |
| 06.08.2026 | 254,40 | 254,40 | 254,40 | 254,40 | 10,42% | - |
| 05.08.2026 | 194,70 | 230,40 | 194,70 | 230,40 | 17,37% | 160,00 |
| 04.08.2026 | 183,40 | 196,30 | 183,40 | 196,30 | 8,39% | - |
| 03.08.2026 | 181,10 | 181,10 | 181,10 | 181,10 | -1,90% | - |
| 31.07.2026 | 179,00 | 184,60 | 179,00 | 184,60 | 13,60% | - |
| 30.07.2026 | 162,50 | 162,50 | 162,50 | 162,50 | -10,47% | - |
| 29.07.2026 | 181,00 | 181,50 | 181,00 | 181,50 | -13,41% | 5,00 |
| 28.07.2026 | 209,60 | 209,60 | 209,60 | 209,60 | -0,10% | - |
| 27.07.2026 | 209,80 | 209,80 | 209,80 | 209,80 | -0,85% | - |
| 24.07.2026 | 215,40 | 215,40 | 211,60 | 211,60 | -1,95% | - |
| 23.07.2026 | 215,80 | 215,80 | 215,80 | 215,80 | -1,91% | - |
| 22.07.2026 | 220,00 | 220,00 | 220,00 | 220,00 | 4,86% | - |
| 21.07.2026 | 209,80 | 209,80 | 209,80 | 209,80 | -0,57% | - |
| 20.07.2026 | 210,80 | 211,00 | 210,80 | 211,00 | -0,47% | - |
| 17.07.2026 | 207,80 | 212,00 | 207,80 | 212,00 | -1,76% | - |
| 16.07.2026 | 215,80 | 215,80 | 215,80 | 215,80 | -1,28% | - |
| 15.07.2026 | 218,60 | 218,60 | 218,60 | 218,60 | 0,64% | - |
| 14.07.2026 | 213,20 | 217,20 | 213,20 | 217,20 | 0,74% | 20,00 |
| 13.07.2026 | 221,80 | 221,80 | 215,60 | 215,60 | -4,60% | - |
| 10.07.2026 | 221,20 | 226,00 | 221,20 | 226,00 | 5,31% | - |
| 09.07.2026 | 214,60 | 214,60 | 214,60 | 214,60 | -1,01% | - |
| 08.07.2026 | 212,80 | 216,80 | 212,80 | 216,80 | -3,99% | - |
| 07.07.2026 | 225,80 | 225,80 | 225,80 | 225,80 | -2,34% | - |
| 06.07.2026 | 230,00 | 238,00 | 230,00 | 231,20 | 0,61% | 90,00 |
| 03.07.2026 | 229,80 | 229,80 | 229,80 | 229,80 | 1,32% | - |
| 02.07.2026 | 245,40 | 245,40 | 226,80 | 226,80 | -11,41% | 60,00 |
| 01.07.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 2,07% | - |
| 30.06.2026 | 250,80 | 250,80 | 250,80 | 250,80 | -1,03% | - |
| 29.06.2026 | 249,40 | 253,40 | 249,40 | 253,40 | 3,01% | - |
| 26.06.2026 | 243,40 | 246,00 | 243,40 | 246,00 | 5,31% | - |
| 25.06.2026 | 233,60 | 233,60 | 233,60 | 233,60 | 1,65% | - |
| 24.06.2026 | 229,80 | 229,80 | 229,80 | 229,80 | -3,77% | - |
| 23.06.2026 | 238,80 | 238,80 | 238,80 | 238,80 | -1,00% | - |
| 22.06.2026 | 239,40 | 241,20 | 239,40 | 241,20 | -0,41% | - |
| 19.06.2026 | 242,20 | 242,20 | 242,20 | 242,20 | 1,51% | - |
| 18.06.2026 | 226,80 | 240,60 | 226,80 | 238,60 | 9,55% | 30,00 |
| 17.06.2026 | 217,80 | 217,80 | 217,80 | 217,80 | 1,49% | - |
| 16.06.2026 | 214,60 | 214,60 | 214,60 | 214,60 | -1,01% | - |
| 15.06.2026 | 211,80 | 216,80 | 211,80 | 216,80 | 0,84% | - |
| 12.06.2026 | 215,80 | 215,80 | 215,00 | 215,00 | 12,10% | 59,00 |
| 11.06.2026 | 191,80 | 191,80 | 191,80 | 191,80 | -2,69% | - |
| 10.06.2026 | 197,10 | 197,10 | 197,10 | 197,10 | -0,90% | - |
| 09.06.2026 | 192,70 | 198,90 | 192,70 | 198,90 | 2,05% | - |
| 08.06.2026 | 196,00 | 196,00 | 194,90 | 194,90 | 2,52% | 5,00 |
| 05.06.2026 | 192,90 | 192,90 | 190,10 | 190,10 | -2,16% | - |
| 04.06.2026 | 194,10 | 194,30 | 194,10 | 194,30 | -0,87% | - |
| 03.06.2026 | 194,80 | 196,00 | 194,80 | 196,00 | -0,31% | - |
| 02.06.2026 | 188,20 | 196,60 | 188,20 | 196,60 | 2,50% | - |
| 01.06.2026 | 191,80 | 191,80 | 191,80 | 191,80 | 2,35% | 7,00 |
| 29.05.2026 | 188,20 | 188,20 | 187,40 | 187,40 | -1,26% | - |
| 28.05.2026 | 188,50 | 189,80 | 188,50 | 189,80 | -0,78% | - |
| 27.05.2026 | 189,00 | 191,30 | 189,00 | 191,30 | -0,73% | - |
| 26.05.2026 | 187,40 | 192,70 | 187,40 | 192,70 | 2,88% | - |
| 25.05.2026 | 183,40 | 187,30 | 183,40 | 187,30 | 1,13% | - |
| 22.05.2026 | 178,80 | 185,20 | 178,80 | 185,20 | 3,18% | - |
| 21.05.2026 | 174,50 | 179,50 | 174,50 | 179,50 | 2,98% | - |
| 20.05.2026 | 164,70 | 174,30 | 164,70 | 174,30 | 2,05% | - |
| 19.05.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -0,64% | - |
| 18.05.2026 | 172,50 | 172,50 | 171,90 | 171,90 | -1,94% | - |
| 15.05.2026 | 178,20 | 178,20 | 175,30 | 175,30 | -1,57% | - |
| 14.05.2026 | 178,10 | 178,10 | 178,10 | 178,10 | 4,15% | - |
| 13.05.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 0,23% | - |