19,140€
-0,93%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,18 | 19,18 | 18,56 | 18,56 | -3,93% | - |
| 21.08.2025 | 19,42 | 19,45 | 19,25 | 19,32 | 0,73% | - |
| 20.08.2025 | 19,28 | 19,28 | 19,18 | 19,18 | 0,42% | - |
| 19.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,85% | - |
| 18.08.2025 | 19,40 | 19,46 | 19,40 | 19,46 | 0,83% | - |
| 15.08.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 1,47% | - |
| 14.08.2025 | 18,64 | 19,02 | 18,64 | 19,02 | 9,06% | - |
| 13.08.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,34% | - |
| 12.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,80% | - |
| 11.08.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,45% | - |
| 08.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,02% | - |
| 07.08.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -1,23% | - |
| 06.08.2025 | 17,88 | 17,94 | 17,88 | 17,94 | 0,22% | - |
| 05.08.2025 | 17,72 | 17,90 | 17,72 | 17,90 | 0,56% | - |
| 04.08.2025 | 17,68 | 17,80 | 17,68 | 17,80 | -0,56% | - |
| 01.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,90% | - |
| 31.07.2025 | 18,06 | 18,06 | 17,74 | 17,74 | -2,85% | - |
| 30.07.2025 | 18,28 | 18,28 | 18,26 | 18,26 | 0,11% | - |
| 29.07.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,55% | - |
| 28.07.2025 | 18,24 | 18,24 | 18,14 | 18,14 | 0,00% | - |
| 25.07.2025 | 18,22 | 18,22 | 18,14 | 18,14 | -1,31% | - |
| 24.07.2025 | 18,30 | 18,38 | 18,30 | 18,38 | 2,68% | - |
| 23.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,44% | - |
| 22.07.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -2,07% | - |
| 21.07.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,61% | - |
| 18.07.2025 | 18,62 | 18,66 | 18,62 | 18,66 | 2,98% | - |
| 17.07.2025 | 18,40 | 18,40 | 18,12 | 18,12 | -1,74% | - |
| 16.07.2025 | 18,38 | 18,44 | 18,38 | 18,44 | 1,21% | - |
| 15.07.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 14.07.2025 | 18,28 | 18,28 | 18,18 | 18,22 | -1,41% | - |
| 11.07.2025 | 18,52 | 18,52 | 18,48 | 18,48 | 0,00% | - |
| 10.07.2025 | 18,38 | 18,48 | 18,38 | 18,48 | 0,87% | - |
| 09.07.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,11% | - |
| 08.07.2025 | 18,14 | 18,38 | 18,14 | 18,34 | 0,99% | 803,00 |
| 07.07.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,33% | - |
| 04.07.2025 | 18,14 | 18,14 | 18,10 | 18,10 | 1,00% | - |
| 03.07.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 1,70% | - |
| 02.07.2025 | 17,66 | 17,66 | 17,62 | 17,62 | 0,00% | - |
| 01.07.2025 | 17,76 | 17,76 | 17,62 | 17,62 | 0,80% | - |
| 30.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,92% | - |
| 27.06.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,35% | - |
| 26.06.2025 | 17,32 | 17,38 | 17,32 | 17,38 | 0,23% | - |
| 25.06.2025 | 17,20 | 17,34 | 17,20 | 17,34 | 0,58% | - |
| 24.06.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,93% | - |
| 23.06.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,45% | - |
| 20.06.2025 | 17,58 | 17,66 | 17,58 | 17,66 | 0,11% | - |
| 19.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,00% | - |
| 18.06.2025 | 17,78 | 17,78 | 17,64 | 17,64 | -2,11% | - |
| 17.06.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,22% | - |
| 16.06.2025 | 17,92 | 17,98 | 17,92 | 17,98 | 0,11% | - |
| 13.06.2025 | 18,36 | 18,36 | 17,96 | 17,96 | -1,54% | - |
| 12.06.2025 | 18,20 | 18,24 | 18,20 | 18,24 | 1,90% | - |
| 11.06.2025 | 18,02 | 18,02 | 17,90 | 17,90 | 0,11% | - |
| 10.06.2025 | 17,92 | 17,92 | 17,88 | 17,88 | 0,45% | - |
| 09.06.2025 | 17,92 | 17,92 | 17,80 | 17,80 | -0,89% | - |
| 06.06.2025 | 18,06 | 18,06 | 17,96 | 17,96 | -0,55% | - |
| 05.06.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,23% | - |
| 04.06.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,22% | - |
| 03.06.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,34% | - |
| 02.06.2025 | 18,02 | 18,02 | 17,82 | 17,82 | -1,00% | - |
| 30.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 29.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,44% | - |
| 28.05.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -1,42% | - |
| 27.05.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,86% | - |
| 26.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -10,84% | - |
| 23.05.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | 100,00 |
| 22.05.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 2,72% | - |
| 21.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | - |
| 20.05.2025 | 20,40 | 20,45 | 20,40 | 20,45 | 0,99% | - |
| 19.05.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 16.05.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,50% | - |
| 15.05.2025 | 19,92 | 20,15 | 19,92 | 20,15 | 0,50% | - |
| 14.05.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 2,51% | - |
| 13.05.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,93% | - |
| 12.05.2025 | 19,20 | 19,38 | 19,20 | 19,38 | 0,73% | - |
| 09.05.2025 | 19,18 | 19,30 | 19,18 | 19,24 | 0,94% | - |
| 08.05.2025 | 19,18 | 19,18 | 19,06 | 19,06 | -0,94% | - |
| 07.05.2025 | 19,04 | 19,24 | 19,04 | 19,24 | 0,00% | - |
| 06.05.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 1,91% | - |
| 05.05.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 2,61% | - |
| 02.05.2025 | 17,72 | 18,40 | 17,72 | 18,40 | 1,66% | - |
| 30.04.2025 | 18,39 | 18,41 | 18,08 | 18,10 | 1,57% | - |
| 29.04.2025 | 17,68 | 17,82 | 17,68 | 17,82 | 0,79% | - |
| 28.04.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,79% | - |
| 25.04.2025 | 17,80 | 17,82 | 17,80 | 17,82 | 0,00% | - |
| 24.04.2025 | 17,80 | 17,82 | 17,80 | 17,82 | -0,22% | - |
| 23.04.2025 | 17,70 | 17,86 | 17,70 | 17,86 | 1,13% | - |
| 22.04.2025 | 17,70 | 17,70 | 17,66 | 17,66 | 0,91% | - |
| 17.04.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -0,91% | - |
| 16.04.2025 | 17,78 | 17,78 | 17,66 | 17,66 | 0,23% | - |
| 15.04.2025 | 17,44 | 17,62 | 17,44 | 17,62 | 3,65% | - |
| 14.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,23% | - |
| 11.04.2025 | 16,88 | 17,04 | 16,88 | 17,04 | 5,71% | - |
| 10.04.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,49% | - |
| 09.04.2025 | 16,66 | 16,66 | 16,20 | 16,20 | -2,64% | - |
| 08.04.2025 | 16,24 | 16,64 | 16,24 | 16,64 | 2,21% | - |
| 07.04.2025 | 15,76 | 16,28 | 15,76 | 16,28 | -6,97% | - |
| 04.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,11% | - |
| 03.04.2025 | 17,74 | 17,74 | 17,48 | 17,48 | -2,67% | - |
| 02.04.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 2,16% | - |