17,840€
2,29%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,15% | - |
| 19.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,80% | - |
| 18.12.2024 | 17,42 | 17,72 | 17,40 | 17,58 | 0,92% | - |
| 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 | 3,90% | - |
| 06.12.2024 | 17,46 | 17,64 | 16,92 | 16,92 | -3,64% | - |
| 05.12.2024 | 17,32 | 17,58 | 17,32 | 17,56 | 0,69% | - |
| 04.12.2024 | 17,12 | 17,44 | 17,12 | 17,44 | 1,40% | - |
| 03.12.2024 | 17,16 | 17,50 | 17,16 | 17,20 | 2,99% | 1.100,00 |
| 02.12.2024 | 16,66 | 17,26 | 16,66 | 16,70 | -0,83% | 1,00 |
| 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 | 2,10% | - |
| 21.11.2024 | 16,18 | 16,25 | 16,08 | 16,16 | -0,12% | - |
| 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 | -2,80% | - |
| 15.11.2024 | 17,34 | 17,34 | 16,22 | 16,44 | -5,73% | - |
| 14.11.2024 | 16,98 | 17,44 | 16,98 | 17,44 | 1,51% | - |
| 13.11.2024 | 17,60 | 17,60 | 17,12 | 17,18 | -1,83% | 1,00 |
| 12.11.2024 | 17,40 | 17,64 | 17,38 | 17,50 | -0,11% | 131,00 |
| 11.11.2024 | 17,28 | 17,52 | 17,28 | 17,52 | 0,92% | - |
| 08.11.2024 | 17,16 | 17,64 | 17,16 | 17,36 | 0,35% | - |
| 07.11.2024 | 16,92 | 17,30 | 16,92 | 17,30 | 4,22% | - |
| 06.11.2024 | 16,90 | 16,98 | 16,60 | 16,60 | -2,24% | - |
| 05.11.2024 | 16,92 | 16,98 | 16,86 | 16,98 | -0,47% | - |
| 04.11.2024 | 16,92 | 17,12 | 16,92 | 17,06 | 0,47% | - |
| 01.11.2024 | 16,36 | 17,04 | 16,36 | 16,98 | 3,16% | - |
| 31.10.2024 | 16,48 | 16,56 | 16,38 | 16,46 | -0,84% | - |
| 30.10.2024 | 16,62 | 16,80 | 16,56 | 16,60 | -0,24% | - |
| 29.10.2024 | 16,68 | 16,78 | 16,64 | 16,64 | 1,71% | - |
| 28.10.2024 | 16,52 | 16,70 | 16,20 | 16,36 | 0,99% | - |
| 25.10.2024 | 16,80 | 16,80 | 16,20 | 16,20 | -1,82% | - |
| 24.10.2024 | 16,66 | 16,76 | 16,50 | 16,50 | 0,98% | - |
| 23.10.2024 | 16,74 | 16,74 | 16,34 | 16,34 | -0,49% | - |
| 22.10.2024 | 16,72 | 16,72 | 16,42 | 16,42 | 0,12% | - |
| 21.10.2024 | 16,68 | 16,80 | 16,40 | 16,40 | 0,24% | - |
| 18.10.2024 | 17,04 | 17,04 | 16,36 | 16,36 | -2,04% | - |
| 17.10.2024 | 16,94 | 16,96 | 16,70 | 16,70 | 0,48% | - |
| 16.10.2024 | 16,94 | 16,94 | 16,62 | 16,62 | 0,00% | - |
| 15.10.2024 | 16,78 | 16,84 | 16,62 | 16,62 | 0,97% | - |
| 14.10.2024 | 17,04 | 17,14 | 16,46 | 16,46 | -1,56% | - |
| 11.10.2024 | 16,70 | 16,98 | 16,70 | 16,72 | 2,08% | - |
| 10.10.2024 | 16,66 | 16,90 | 16,38 | 16,38 | 0,24% | - |
| 09.10.2024 | 16,66 | 16,74 | 16,34 | 16,34 | 0,00% | - |
| 08.10.2024 | 16,40 | 16,66 | 16,32 | 16,34 | 0,00% | - |
| 07.10.2024 | 16,12 | 16,34 | 16,10 | 16,34 | 3,29% | - |
| 04.10.2024 | 16,10 | 16,12 | 15,82 | 15,82 | -2,35% | - |
| 03.10.2024 | 16,34 | 16,34 | 16,16 | 16,20 | 1,12% | - |
| 02.10.2024 | 16,50 | 16,50 | 16,02 | 16,02 | -0,99% | - |
| 01.10.2024 | 16,60 | 16,60 | 16,18 | 16,18 | -0,74% | - |
| 30.09.2024 | 16,58 | 16,66 | 16,30 | 16,30 | 0,25% | - |
| 27.09.2024 | 16,50 | 16,60 | 16,26 | 16,26 | 0,49% | - |
| 26.09.2024 | 16,34 | 16,56 | 16,18 | 16,18 | 1,00% | - |
| 25.09.2024 | 16,40 | 16,40 | 16,02 | 16,02 | -0,37% | - |
| 24.09.2024 | 16,50 | 16,50 | 16,08 | 16,08 | -0,62% | - |
| 23.09.2024 | 16,30 | 16,48 | 16,18 | 16,18 | 1,13% | - |
| 20.09.2024 | 16,84 | 16,84 | 16,00 | 16,00 | -3,15% | - |
| 19.09.2024 | 16,52 | 16,88 | 16,52 | 16,52 | 1,98% | - |
| 18.09.2024 | 16,52 | 16,60 | 16,20 | 16,20 | 0,00% | - |
| 17.09.2024 | 16,36 | 16,56 | 16,20 | 16,20 | 1,00% | - |
| 16.09.2024 | 16,46 | 16,54 | 16,04 | 16,04 | -0,62% | - |
| 13.09.2024 | 16,24 | 16,46 | 16,14 | 16,14 | 1,25% | - |
| 12.09.2024 | 16,24 | 16,46 | 15,94 | 15,94 | 0,00% | - |
| 11.09.2024 | 16,12 | 16,24 | 15,94 | 15,94 | 0,89% | - |
| 10.09.2024 | 16,20 | 16,20 | 15,80 | 15,80 | -0,50% | - |
| 09.09.2024 | 16,32 | 16,44 | 15,88 | 15,88 | -0,87% | - |
| 06.09.2024 | 16,36 | 16,36 | 16,02 | 16,02 | -0,12% | - |
| 05.09.2024 | 16,28 | 16,46 | 16,04 | 16,04 | 0,50% | - |
| 04.09.2024 | 16,24 | 16,24 | 15,96 | 15,96 | 0,13% | - |
| 03.09.2024 | 16,58 | 16,66 | 15,94 | 15,94 | -1,97% | - |
| 02.09.2024 | 16,68 | 16,68 | 16,26 | 16,26 | -0,61% | - |
| 30.08.2024 | 16,84 | 16,84 | 16,36 | 16,36 | -0,97% | - |
| 29.08.2024 | 16,60 | 16,86 | 16,52 | 16,52 | 1,35% | - |
| 28.08.2024 | 16,26 | 16,78 | 16,26 | 16,30 | -0,37% | - |
| 27.08.2024 | 16,64 | 16,70 | 16,36 | 16,36 | -1,56% | - |
| 26.08.2024 | 16,72 | 16,72 | 16,62 | 16,62 | -0,72% | - |
| 23.08.2024 | 16,78 | 16,78 | 16,68 | 16,74 | 0,24% | - |
| 22.08.2024 | 16,80 | 16,84 | 16,70 | 16,70 | -0,36% | - |
| 21.08.2024 | 16,70 | 16,86 | 16,70 | 16,76 | 0,00% | - |
| 20.08.2024 | 17,10 | 17,14 | 16,76 | 16,76 | -1,76% | - |
| 19.08.2024 | 17,02 | 17,08 | 17,00 | 17,06 | 0,35% | - |
| 16.08.2024 | 16,76 | 17,00 | 16,76 | 17,00 | 1,31% | - |
| 15.08.2024 | 17,02 | 17,14 | 16,66 | 16,78 | -0,94% | - |
| 14.08.2024 | 15,92 | 16,94 | 15,92 | 16,94 | 6,41% | - |
| 13.08.2024 | 15,88 | 15,92 | 15,74 | 15,92 | 0,00% | - |
| 12.08.2024 | 15,90 | 15,98 | 15,84 | 15,92 | -0,38% | - |
| 09.08.2024 | 15,88 | 15,98 | 15,88 | 15,98 | 0,38% | - |
| 08.08.2024 | 16,06 | 16,06 | 15,82 | 15,92 | -0,87% | - |
| 07.08.2024 | 15,72 | 16,06 | 15,64 | 16,06 | 2,03% | - |
| 06.08.2024 | 15,68 | 15,96 | 15,68 | 15,74 | 0,64% | - |
| 05.08.2024 | 15,82 | 15,82 | 14,98 | 15,64 | -1,76% | - |