16,580€
-5,15%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 17,54 | 17,54 | 16,40 | 16,54 | -5,38% | - |
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% | - |
01.04.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -1,01% | - |
31.03.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,22% | - |
28.03.2025 | 17,68 | 17,80 | 17,68 | 17,80 | 0,91% | - |
27.03.2025 | 17,76 | 17,76 | 17,64 | 17,64 | -1,01% | - |
26.03.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,45% | - |
25.03.2025 | 17,66 | 17,90 | 17,66 | 17,90 | 0,90% | - |
24.03.2025 | 17,68 | 17,74 | 17,68 | 17,74 | -0,56% | - |
21.03.2025 | 18,24 | 18,24 | 17,84 | 17,84 | -2,41% | - |
20.03.2025 | 18,16 | 18,28 | 18,16 | 18,28 | 1,11% | - |
19.03.2025 | 17,88 | 18,08 | 17,88 | 18,08 | 1,12% | 530,00 |
18.03.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,33% | - |
17.03.2025 | 17,76 | 17,94 | 17,76 | 17,94 | 1,36% | - |
14.03.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 1,61% | 700,00 |
13.03.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,11% | - |
12.03.2025 | 17,12 | 17,40 | 17,12 | 17,40 | -0,46% | 90,00 |
11.03.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -1,58% | - |
10.03.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,45% | - |
07.03.2025 | 17,80 | 17,84 | 17,80 | 17,84 | -2,30% | - |
06.03.2025 | 18,20 | 18,26 | 18,20 | 18,26 | 0,33% | - |
05.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,44% | - |
04.03.2025 | 18,82 | 18,82 | 18,28 | 18,28 | -3,08% | - |
03.03.2025 | 18,80 | 18,86 | 18,80 | 18,86 | 0,00% | - |
28.02.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -2,98% | - |
27.02.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -3,76% | - |
26.02.2025 | 19,34 | 20,20 | 19,34 | 20,20 | 6,65% | 15,00 |
25.02.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -1,04% | - |
24.02.2025 | 19,12 | 19,14 | 19,12 | 19,14 | 0,95% | 853,00 |
21.02.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,21% | - |
20.02.2025 | 19,04 | 19,04 | 18,92 | 18,92 | -0,42% | - |
19.02.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,21% | - |
18.02.2025 | 18,60 | 18,96 | 18,60 | 18,96 | 1,61% | - |
17.02.2025 | 18,56 | 18,66 | 18,56 | 18,66 | -1,17% | - |
14.02.2025 | 18,76 | 18,88 | 18,76 | 18,88 | 1,61% | - |
13.02.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,43% | - |
12.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,11% | - |
11.02.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,86% | - |
10.02.2025 | 18,00 | 18,64 | 18,00 | 18,64 | 3,21% | - |
07.02.2025 | 17,90 | 18,06 | 17,90 | 18,06 | 2,38% | - |
06.02.2025 | 17,98 | 17,98 | 17,64 | 17,64 | -4,23% | - |
05.02.2025 | 18,36 | 18,42 | 18,36 | 18,42 | -0,11% | - |
04.02.2025 | 18,32 | 18,44 | 18,32 | 18,44 | 0,33% | - |
03.02.2025 | 18,46 | 18,46 | 18,38 | 18,38 | 0,00% | - |
31.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,00% | - |
30.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 2,80% | - |
29.01.2025 | 18,62 | 18,62 | 17,88 | 17,88 | -1,32% | - |
28.01.2025 | 18,44 | 18,44 | 18,12 | 18,12 | -1,52% | - |
27.01.2025 | 18,12 | 18,40 | 18,12 | 18,40 | 1,43% | - |
24.01.2025 | 18,20 | 18,20 | 18,14 | 18,14 | 0,22% | - |
23.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,88% | - |
22.01.2025 | 17,90 | 18,26 | 17,90 | 18,26 | 3,28% | - |
21.01.2025 | 17,84 | 17,84 | 17,68 | 17,68 | 0,45% | - |
20.01.2025 | 17,72 | 17,72 | 17,60 | 17,60 | -1,35% | - |
17.01.2025 | 17,90 | 17,90 | 17,84 | 17,84 | 1,36% | - |
16.01.2025 | 17,74 | 17,74 | 17,60 | 17,60 | -1,23% | - |
15.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,11% | - |
14.01.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -1,87% | - |
13.01.2025 | 18,40 | 18,40 | 18,18 | 18,18 | -0,98% | - |
10.01.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 4,79% | - |
09.01.2025 | 17,92 | 17,92 | 17,52 | 17,52 | -2,12% | - |
08.01.2025 | 18,28 | 18,28 | 17,90 | 17,90 | -1,86% | - |
07.01.2025 | 17,90 | 18,24 | 17,90 | 18,24 | 1,90% | - |
06.01.2025 | 18,04 | 18,04 | 17,90 | 17,90 | -0,67% | - |
03.01.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,10% | - |
02.01.2025 | 18,04 | 18,22 | 18,04 | 18,22 | 0,66% | - |
30.12.2024 | 18,14 | 18,22 | 18,10 | 18,10 | -0,44% | - |
27.12.2024 | 17,96 | 18,18 | 17,96 | 18,18 | 2,60% | - |
23.12.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,45% | - |
20.12.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,15% | - |
19.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,85% | - |
18.12.2024 | 17,40 | 17,75 | 17,39 | 17,59 | 0,98% | - |
17.12.2024 | 17,38 | 17,42 | 17,34 | 17,42 | -0,46% | 17,00 |
16.12.2024 | 17,62 | 17,62 | 17,40 | 17,50 | -1,13% | - |
13.12.2024 | 18,10 | 18,10 | 17,66 | 17,70 | -2,64% | - |
12.12.2024 | 18,08 | 18,28 | 18,08 | 18,18 | 0,33% | - |
11.12.2024 | 17,86 | 18,14 | 17,86 | 18,12 | 0,89% | - |
10.12.2024 | 17,52 | 17,96 | 17,52 | 17,96 | 2,16% | - |
09.12.2024 | 17,40 | 17,58 | 17,40 | 17,58 | 0,23% | - |
06.12.2024 | 17,62 | 17,80 | 17,46 | 17,54 | -0,23% | - |
05.12.2024 | 17,38 | 17,76 | 17,38 | 17,58 | 0,51% | - |
04.12.2024 | 17,23 | 17,56 | 17,18 | 17,49 | 1,51% | - |
03.12.2024 | 17,30 | 17,62 | 17,15 | 17,23 | -0,12% | - |
02.12.2024 | 16,85 | 17,35 | 16,84 | 17,25 | 2,43% | - |
29.11.2024 | 16,66 | 16,84 | 16,66 | 16,84 | 0,48% | - |
28.11.2024 | 16,84 | 17,02 | 16,76 | 16,76 | -0,95% | - |
27.11.2024 | 16,68 | 16,94 | 16,68 | 16,92 | 0,48% | - |
26.11.2024 | 16,60 | 16,84 | 16,60 | 16,84 | 0,36% | - |
25.11.2024 | 16,40 | 16,78 | 16,40 | 16,78 | 1,70% | - |
22.11.2024 | 16,08 | 16,50 | 16,08 | 16,50 | 1,73% | - |
21.11.2024 | 16,13 | 16,29 | 16,06 | 16,22 | 0,25% | - |
20.11.2024 | 15,84 | 16,20 | 15,84 | 16,18 | 1,51% | - |
19.11.2024 | 15,88 | 15,98 | 15,80 | 15,94 | -0,25% | - |
18.11.2024 | 16,28 | 16,28 | 15,66 | 15,98 | -2,98% | - |
15.11.2024 | 17,45 | 17,45 | 15,95 | 16,47 | -5,72% | - |
14.11.2024 | 17,21 | 17,56 | 17,14 | 17,47 | 1,51% | - |
13.11.2024 | 17,57 | 17,57 | 17,12 | 17,21 | -1,83% | - |
12.11.2024 | 17,47 | 17,71 | 17,33 | 17,53 | 0,00% | - |
11.11.2024 | 17,48 | 17,65 | 17,29 | 17,53 | 0,81% | - |