6,048$
-0,32%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,83 | 6,14 | 5,71 | 6,03 | 2,38% | 197.871,00 |
| 13.10.2025 | 5,90 | 5,98 | 5,78 | 5,89 | 1,73% | 106.588,00 |
| 10.10.2025 | 6,20 | 6,26 | 5,78 | 5,79 | -6,61% | 180.155,00 |
| 09.10.2025 | 6,04 | 6,26 | 5,95 | 6,20 | 2,31% | 184.559,00 |
| 08.10.2025 | 6,16 | 6,24 | 6,01 | 6,06 | -2,26% | 105.778,00 |
| 07.10.2025 | 6,35 | 6,41 | 6,08 | 6,20 | -2,67% | 158.843,00 |
| 06.10.2025 | 6,19 | 6,40 | 6,16 | 6,37 | 8,89% | 285.576,00 |
| 02.10.2025 | 5,42 | 5,93 | 5,36 | 5,85 | 8,33% | 249.953,00 |
| 01.10.2025 | 5,52 | 5,58 | 5,35 | 5,40 | -2,35% | 81.599,00 |
| 30.09.2025 | 5,57 | 5,75 | 5,51 | 5,53 | -0,54% | 145.449,00 |
| 29.09.2025 | 5,65 | 5,65 | 5,55 | 5,56 | -1,07% | 61.073,00 |
| 26.09.2025 | 5,55 | 5,64 | 5,53 | 5,62 | 0,54% | 53.635,00 |
| 25.09.2025 | 5,74 | 5,79 | 5,56 | 5,59 | -4,12% | 133.500,00 |
| 24.09.2025 | 5,68 | 5,88 | 5,50 | 5,83 | 2,10% | 150.673,00 |
| 23.09.2025 | 5,49 | 5,72 | 5,32 | 5,71 | 5,74% | 160.759,00 |
| 22.09.2025 | 5,24 | 5,51 | 5,23 | 5,40 | 2,08% | 142.321,00 |
| 19.09.2025 | 5,53 | 5,53 | 5,23 | 5,29 | -4,86% | 111.796,00 |
| 18.09.2025 | 5,24 | 5,60 | 5,23 | 5,56 | 6,92% | 191.208,00 |
| 17.09.2025 | 5,06 | 5,24 | 5,03 | 5,20 | 2,77% | 81.795,00 |
| 16.09.2025 | 5,01 | 5,12 | 4,96 | 5,06 | 0,60% | 122.866,00 |
| 15.09.2025 | 5,10 | 5,14 | 5,01 | 5,03 | -1,57% | 49.102,00 |
| 12.09.2025 | 5,16 | 5,20 | 5,08 | 5,11 | -1,73% | 122.916,00 |
| 11.09.2025 | 5,04 | 5,24 | 5,02 | 5,20 | 2,56% | 78.324,00 |
| 10.09.2025 | 5,06 | 5,15 | 5,02 | 5,07 | -0,39% | 68.705,00 |
| 09.09.2025 | 5,18 | 5,18 | 5,02 | 5,09 | -1,93% | 34.224,00 |
| 08.09.2025 | 4,95 | 5,23 | 4,93 | 5,19 | 4,85% | 90.358,00 |
| 05.09.2025 | 4,98 | 5,07 | 4,95 | 4,95 | -0,40% | 99.019,00 |
| 04.09.2025 | 4,96 | 5,05 | 4,90 | 4,97 | 0,61% | 92.418,00 |
| 03.09.2025 | 4,96 | 5,15 | 4,92 | 4,94 | -0,20% | 127.627,00 |
| 02.09.2025 | 5,10 | 5,11 | 4,95 | 4,95 | -3,13% | 118.264,00 |
| 29.08.2025 | 5,17 | 5,23 | 5,11 | 5,11 | -0,97% | 71.059,00 |
| 28.08.2025 | 5,06 | 5,32 | 5,01 | 5,16 | 2,18% | 155.443,00 |
| 27.08.2025 | 5,06 | 5,14 | 5,03 | 5,05 | -0,20% | 96.381,00 |
| 26.08.2025 | 5,23 | 5,23 | 5,06 | 5,06 | -3,62% | 133.012,00 |
| 25.08.2025 | 5,23 | 5,37 | 5,18 | 5,25 | 0,00% | 380.123,00 |
| 22.08.2025 | 5,00 | 5,26 | 5,00 | 5,25 | 4,79% | 274.379,00 |
| 21.08.2025 | 4,93 | 5,03 | 4,92 | 5,01 | -0,20% | 171.127,00 |
| 20.08.2025 | 5,08 | 5,10 | 4,96 | 5,02 | -1,18% | 119.737,00 |
| 19.08.2025 | 5,06 | 5,12 | 4,98 | 5,08 | 0,00% | 170.058,00 |
| 18.08.2025 | 5,15 | 5,16 | 5,02 | 5,08 | -1,74% | 112.242,00 |
| 15.08.2025 | 5,15 | 5,26 | 5,11 | 5,17 | -0,19% | 68.051,00 |
| 14.08.2025 | 5,23 | 5,40 | 5,07 | 5,18 | -2,26% | 62.634,00 |
| 13.08.2025 | 5,10 | 5,32 | 5,08 | 5,30 | 3,72% | 115.131,00 |
| 12.08.2025 | 5,00 | 5,15 | 4,94 | 5,11 | 2,20% | 56.803,00 |
| 11.08.2025 | 5,02 | 5,05 | 4,91 | 5,00 | -0,60% | 147.542,00 |
| 08.08.2025 | 5,10 | 5,16 | 4,95 | 5,03 | -0,59% | 114.444,00 |
| 07.08.2025 | 5,09 | 5,17 | 5,01 | 5,06 | 0,00% | 72.842,00 |
| 06.08.2025 | 5,04 | 5,12 | 4,97 | 5,06 | 0,20% | 84.641,00 |
| 05.08.2025 | 5,10 | 5,19 | 5,04 | 5,05 | -0,39% | 73.105,00 |
| 04.08.2025 | 5,02 | 5,11 | 5,00 | 5,07 | 1,00% | 64.459,00 |
| 01.08.2025 | 5,08 | 5,20 | 4,92 | 5,02 | -2,71% | 148.113,00 |
| 31.07.2025 | 5,25 | 5,37 | 5,14 | 5,16 | -1,71% | 149.328,00 |
| 30.07.2025 | 5,31 | 5,37 | 5,17 | 5,25 | -0,21% | 55.068,00 |
| 29.07.2025 | 5,32 | 5,40 | 5,24 | 5,26 | -0,92% | 91.894,00 |
| 28.07.2025 | 5,33 | 5,57 | 5,14 | 5,31 | -0,28% | 240.633,00 |
| 25.07.2025 | 5,39 | 5,43 | 5,32 | 5,33 | 0,00% | 161.434,00 |
| 24.07.2025 | 5,80 | 5,88 | 5,25 | 5,33 | -13,83% | 519.948,00 |
| 23.07.2025 | 6,10 | 6,19 | 6,06 | 6,18 | 1,98% | 124.779,00 |
| 22.07.2025 | 5,98 | 6,08 | 5,97 | 6,06 | 0,83% | 54.165,00 |
| 21.07.2025 | 5,91 | 6,03 | 5,86 | 6,01 | 2,91% | 85.449,00 |
| 18.07.2025 | 6,04 | 6,04 | 5,84 | 5,84 | -2,50% | 105.539,00 |
| 17.07.2025 | 5,88 | 6,06 | 5,85 | 5,99 | 2,04% | 86.163,00 |
| 16.07.2025 | 5,70 | 5,88 | 5,63 | 5,87 | 2,26% | 60.984,00 |
| 15.07.2025 | 5,81 | 5,89 | 5,69 | 5,74 | -0,52% | 74.090,00 |
| 14.07.2025 | 5,92 | 5,99 | 5,76 | 5,77 | -2,53% | 56.592,00 |
| 11.07.2025 | 5,95 | 6,00 | 5,91 | 5,92 | -1,33% | 56.449,00 |
| 10.07.2025 | 5,80 | 6,03 | 5,68 | 6,00 | 3,63% | 86.107,00 |
| 09.07.2025 | 5,70 | 5,84 | 5,61 | 5,79 | 1,76% | 81.529,00 |
| 08.07.2025 | 5,59 | 5,73 | 5,57 | 5,69 | 2,71% | 61.970,00 |
| 07.07.2025 | 5,75 | 5,75 | 5,54 | 5,54 | -3,48% | 67.949,00 |
| 03.07.2025 | 5,67 | 5,85 | 5,67 | 5,74 | 2,35% | 60.526,00 |
| 02.07.2025 | 5,60 | 5,71 | 5,52 | 5,61 | 0,86% | 72.563,00 |
| 01.07.2025 | 5,61 | 5,73 | 5,55 | 5,56 | -1,59% | 40.816,00 |
| 30.06.2025 | 5,62 | 5,82 | 5,60 | 5,65 | 0,71% | 188.068,00 |
| 27.06.2025 | 5,52 | 5,62 | 5,51 | 5,61 | 1,08% | 63.980,00 |
| 26.06.2025 | 5,49 | 5,55 | 5,44 | 5,55 | 1,65% | 76.510,00 |
| 25.06.2025 | 5,54 | 5,54 | 5,41 | 5,46 | -1,44% | 34.403,00 |
| 24.06.2025 | 5,47 | 5,58 | 5,41 | 5,54 | 2,59% | 55.127,00 |
| 23.06.2025 | 5,33 | 5,48 | 5,25 | 5,40 | 0,19% | 126.330,00 |
| 20.06.2025 | 5,51 | 5,58 | 5,35 | 5,39 | -1,82% | 50.655,00 |
| 18.06.2025 | 5,62 | 5,63 | 5,48 | 5,49 | -2,66% | 82.480,00 |
| 17.06.2025 | 5,53 | 5,65 | 5,48 | 5,64 | 1,08% | 107.138,00 |
| 16.06.2025 | 5,50 | 5,59 | 5,46 | 5,58 | 2,39% | 63.039,00 |
| 13.06.2025 | 5,47 | 5,51 | 5,37 | 5,45 | -2,15% | 102.061,00 |
| 12.06.2025 | 5,76 | 5,82 | 5,54 | 5,57 | -3,80% | 90.686,00 |
| 11.06.2025 | 5,82 | 5,89 | 5,75 | 5,79 | -0,17% | 77.704,00 |
| 10.06.2025 | 5,94 | 5,94 | 5,76 | 5,80 | -1,53% | 85.709,00 |
| 09.06.2025 | 5,70 | 5,90 | 5,64 | 5,89 | 3,70% | 131.752,00 |
| 06.06.2025 | 5,60 | 5,69 | 5,50 | 5,68 | 3,27% | 86.384,00 |
| 05.06.2025 | 5,50 | 5,69 | 5,49 | 5,50 | 0,18% | 170.862,00 |
| 04.06.2025 | 5,38 | 5,55 | 5,34 | 5,49 | 2,43% | 97.159,00 |
| 03.06.2025 | 5,45 | 5,48 | 5,34 | 5,36 | -1,65% | 64.886,00 |
| 02.06.2025 | 5,39 | 5,48 | 5,28 | 5,45 | 1,11% | 71.957,00 |
| 30.05.2025 | 5,40 | 5,42 | 5,30 | 5,39 | -1,10% | 46.065,00 |
| 29.05.2025 | 5,49 | 5,51 | 5,43 | 5,45 | 0,37% | 86.352,00 |
| 28.05.2025 | 5,37 | 5,47 | 5,28 | 5,43 | 1,50% | 64.256,00 |
| 27.05.2025 | 5,14 | 5,37 | 5,09 | 5,35 | 5,52% | 89.381,00 |
| 23.05.2025 | 5,10 | 5,12 | 5,00 | 5,07 | -0,78% | 146.177,00 |
| 22.05.2025 | 5,10 | 5,17 | 5,10 | 5,11 | -0,39% | 41.528,00 |
| 21.05.2025 | 5,17 | 5,20 | 5,10 | 5,13 | -0,77% | 144.183,00 |