180,760€
2,09%
Echtzeit-Aktienkurs Materion Corp
Bid:
Ask:
Aktienkurse zur Materion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 162,45 | 171,26 | 161,39 | 168,58 | 3,86% | 280,00 |
| 04.05.2026 | 161,45 | 162,64 | 157,12 | 162,31 | 3,67% | 29,00 |
| 30.04.2026 | 146,91 | 158,54 | 146,64 | 156,56 | 5,92% | 5,00 |
| 29.04.2026 | 152,89 | 159,70 | 140,05 | 147,81 | -2,22% | 156,00 |
| 28.04.2026 | 154,93 | 157,05 | 151,17 | 151,17 | -2,51% | - |
| 27.04.2026 | 159,47 | 159,97 | 155,01 | 155,07 | -2,18% | - |
| 24.04.2026 | 156,18 | 159,93 | 154,05 | 158,53 | 1,12% | - |
| 23.04.2026 | 152,07 | 156,88 | 151,01 | 156,78 | 2,40% | - |
| 22.04.2026 | 153,10 | 156,34 | 151,40 | 153,11 | 0,80% | - |
| 21.04.2026 | 153,01 | 157,74 | 151,09 | 151,89 | -1,00% | - |
| 20.04.2026 | 153,28 | 156,41 | 152,22 | 153,43 | -0,69% | - |
| 17.04.2026 | 141,08 | 154,49 | 141,06 | 154,49 | 9,15% | 107,00 |
| 16.04.2026 | 138,24 | 142,60 | 136,52 | 141,54 | 2,55% | 139,00 |
| 15.04.2026 | 141,20 | 141,20 | 136,39 | 138,02 | -1,67% | 24,00 |
| 14.04.2026 | 143,02 | 143,68 | 140,11 | 140,36 | -1,42% | 24,00 |
| 13.04.2026 | 138,53 | 142,42 | 137,87 | 142,38 | 2,28% | 25,00 |
| 10.04.2026 | 139,77 | 141,18 | 138,51 | 139,20 | 0,00% | - |
| 09.04.2026 | 138,54 | 140,93 | 137,76 | 139,20 | 0,11% | - |
| 08.04.2026 | 132,60 | 139,82 | 129,31 | 139,05 | 6,80% | - |
| 07.04.2026 | 128,65 | 130,35 | 124,75 | 130,20 | 0,53% | 56,00 |
| 02.04.2026 | 126,06 | 129,52 | 123,52 | 129,51 | 1,58% | 45,00 |
| 01.04.2026 | 125,38 | 130,57 | 124,99 | 127,50 | 1,99% | 270,00 |
| 31.03.2026 | 120,83 | 126,13 | 119,55 | 125,01 | 4,52% | - |
| 30.03.2026 | 123,23 | 125,94 | 118,96 | 119,60 | -2,37% | - |
| 27.03.2026 | 122,51 | 123,79 | 120,07 | 122,50 | 0,41% | 230,00 |
| 26.03.2026 | 127,66 | 127,66 | 121,57 | 122,00 | -4,69% | 50,00 |
| 25.03.2026 | 122,94 | 128,31 | 121,31 | 128,00 | 4,90% | 50,00 |
| 24.03.2026 | 119,51 | 123,52 | 116,97 | 122,02 | 2,60% | - |
| 23.03.2026 | 113,50 | 122,46 | 113,06 | 118,93 | 3,86% | 749,00 |
| 20.03.2026 | 117,51 | 119,58 | 112,03 | 114,51 | -2,07% | 288,00 |
| 19.03.2026 | 122,94 | 123,50 | 116,12 | 116,93 | -5,32% | - |
| 18.03.2026 | 124,92 | 126,05 | 122,20 | 123,50 | -0,99% | 1.896,00 |
| 17.03.2026 | 124,34 | 127,82 | 123,63 | 124,74 | -0,21% | - |
| 16.03.2026 | 120,01 | 126,66 | 118,54 | 125,00 | 5,03% | 160,00 |
| 13.03.2026 | 120,46 | 123,83 | 116,66 | 119,01 | -1,07% | 58,00 |
| 12.03.2026 | 123,80 | 124,59 | 120,03 | 120,30 | -2,80% | - |
| 11.03.2026 | 127,08 | 127,81 | 122,86 | 123,76 | -2,70% | - |
| 10.03.2026 | 124,88 | 130,00 | 124,74 | 127,19 | 1,83% | - |
| 09.03.2026 | 122,56 | 125,75 | 117,45 | 124,90 | 0,74% | 140,00 |
| 06.03.2026 | 129,58 | 131,57 | 123,17 | 123,98 | -4,22% | 13,00 |
| 05.03.2026 | 137,84 | 138,31 | 126,51 | 129,44 | -5,95% | - |
| 04.03.2026 | 138,45 | 140,99 | 135,68 | 137,63 | -0,79% | - |
| 03.03.2026 | 142,26 | 142,90 | 133,51 | 138,73 | -2,55% | 56,00 |
| 02.03.2026 | 138,29 | 144,47 | 136,65 | 142,36 | 3,21% | 300,00 |
| 27.02.2026 | 136,52 | 138,56 | 132,32 | 137,93 | 1,00% | - |
| 26.02.2026 | 136,80 | 138,06 | 130,81 | 136,57 | -0,32% | - |
| 25.02.2026 | 131,58 | 138,19 | 131,50 | 137,01 | 3,91% | - |
| 24.02.2026 | 124,41 | 131,88 | 122,66 | 131,86 | 6,19% | 24,00 |
| 23.02.2026 | 125,91 | 126,46 | 121,35 | 124,17 | -1,97% | 120,00 |
| 20.02.2026 | 128,45 | 129,21 | 124,60 | 126,66 | -1,18% | - |
| 19.02.2026 | 129,72 | 129,72 | 126,17 | 128,17 | -1,29% | 1.560,00 |
| 18.02.2026 | 129,57 | 134,60 | 128,39 | 129,84 | 0,65% | - |
| 17.02.2026 | 134,00 | 135,00 | 123,50 | 129,00 | -4,09% | 49,00 |
| 16.02.2026 | 135,00 | 135,00 | 134,50 | 134,50 | 0,37% | 42,00 |
| 13.02.2026 | 133,50 | 137,50 | 130,00 | 134,00 | -4,29% | 270,00 |
| 12.02.2026 | 137,50 | 145,00 | 133,50 | 140,00 | 2,94% | 815,00 |
| 11.02.2026 | 127,00 | 136,00 | 126,00 | 136,00 | 7,51% | - |
| 10.02.2026 | 125,00 | 128,00 | 125,00 | 126,50 | 0,80% | - |
| 09.02.2026 | 128,00 | 128,00 | 125,50 | 125,50 | -2,33% | - |
| 06.02.2026 | 123,50 | 129,50 | 123,00 | 128,50 | 4,05% | - |
| 05.02.2026 | 129,00 | 129,00 | 123,00 | 123,50 | -4,26% | 2,00 |
| 04.02.2026 | 122,50 | 129,00 | 122,50 | 129,00 | 5,31% | - |
| 03.02.2026 | 118,50 | 124,00 | 118,50 | 122,50 | 3,38% | 44,00 |
| 02.02.2026 | 114,50 | 120,00 | 114,50 | 118,50 | 1,72% | - |
| 30.01.2026 | 118,50 | 119,50 | 114,00 | 116,50 | -1,69% | - |
| 29.01.2026 | 112,00 | 119,00 | 112,00 | 118,50 | 4,87% | - |
| 28.01.2026 | 113,00 | 114,00 | 110,50 | 113,00 | 1,35% | 180,00 |
| 27.01.2026 | 115,50 | 115,50 | 110,00 | 111,50 | -2,19% | 1.050,00 |
| 26.01.2026 | 114,00 | 116,00 | 112,50 | 114,00 | -0,44% | 946,00 |
| 23.01.2026 | 126,00 | 129,50 | 111,00 | 114,50 | -9,49% | 215,00 |
| 22.01.2026 | 128,50 | 130,00 | 126,00 | 126,50 | -0,78% | 98,00 |
| 21.01.2026 | 124,50 | 128,00 | 123,50 | 127,50 | 2,41% | - |
| 20.01.2026 | 124,00 | 126,50 | 121,00 | 124,50 | -0,40% | 260,00 |
| 19.01.2026 | 123,50 | 125,50 | 123,50 | 125,00 | -0,79% | 920,00 |
| 16.01.2026 | 127,00 | 130,50 | 125,50 | 126,00 | -1,56% | 159,00 |
| 15.01.2026 | 125,00 | 130,00 | 125,00 | 128,00 | 1,59% | 130,00 |
| 14.01.2026 | 119,50 | 129,00 | 119,00 | 126,00 | 4,56% | 252,00 |
| 13.01.2026 | 118,00 | 121,00 | 118,00 | 120,50 | 0,84% | - |
| 12.01.2026 | 117,50 | 121,50 | 116,50 | 119,50 | 0,84% | 18,00 |
| 09.01.2026 | 116,00 | 119,00 | 116,00 | 118,50 | 0,85% | 24,00 |
| 08.01.2026 | 113,00 | 117,50 | 112,00 | 117,50 | 3,52% | 40,00 |
| 07.01.2026 | 115,00 | 116,00 | 111,00 | 113,50 | -1,30% | 2.006,00 |
| 06.01.2026 | 109,00 | 115,50 | 109,00 | 115,00 | 4,07% | - |
| 05.01.2026 | 110,00 | 113,00 | 109,00 | 110,50 | 0,91% | 17,00 |
| 02.01.2026 | 107,00 | 110,00 | 106,00 | 109,50 | 1,39% | 140,00 |
| 30.12.2025 | 107,50 | 109,00 | 107,50 | 108,00 | 0,00% | 6,00 |
| 29.12.2025 | 109,00 | 111,00 | 106,50 | 108,00 | -0,92% | 16,00 |
| 23.12.2025 | 110,00 | 111,00 | 107,50 | 109,00 | -0,46% | 3.712,00 |
| 22.12.2025 | 107,00 | 111,00 | 107,00 | 109,50 | 1,39% | - |
| 19.12.2025 | 106,00 | 108,50 | 106,00 | 108,00 | 1,41% | 500,00 |
| 18.12.2025 | 107,00 | 108,50 | 105,50 | 106,50 | 0,95% | - |
| 17.12.2025 | 107,00 | 110,50 | 105,50 | 105,50 | -1,40% | - |
| 16.12.2025 | 107,00 | 109,00 | 106,00 | 107,00 | 0,47% | - |
| 15.12.2025 | 108,00 | 111,00 | 105,50 | 106,50 | -2,29% | - |
| 12.12.2025 | 111,50 | 113,50 | 108,50 | 109,00 | -2,24% | 300,00 |
| 11.12.2025 | 107,00 | 112,00 | 107,00 | 111,50 | 2,29% | 2.640,00 |
| 10.12.2025 | 106,00 | 111,00 | 104,00 | 109,00 | 1,40% | 3.744,00 |
| 09.12.2025 | 105,00 | 108,50 | 104,50 | 107,50 | 1,42% | 4.000,00 |
| 08.12.2025 | 109,00 | 109,50 | 105,00 | 106,00 | -1,40% | 14,00 |
| 05.12.2025 | 105,00 | 110,00 | 104,50 | 107,50 | 1,42% | - |