217,700€
1,26%
Echtzeit-Aktienkurs Materion Corp
Bid:
Ask:
Aktienkurse zur Materion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 211,80 | 216,80 | 211,80 | 216,80 | 0,84% | - |
| 12.06.2026 | 215,80 | 215,80 | 215,00 | 215,00 | 12,10% | 59,00 |
| 11.06.2026 | 191,80 | 191,80 | 191,80 | 191,80 | -2,69% | - |
| 10.06.2026 | 197,10 | 197,10 | 197,10 | 197,10 | -0,90% | - |
| 09.06.2026 | 192,70 | 198,90 | 192,70 | 198,90 | 2,05% | - |
| 08.06.2026 | 196,00 | 196,00 | 194,90 | 194,90 | 2,52% | 5,00 |
| 05.06.2026 | 192,90 | 192,90 | 190,10 | 190,10 | -2,16% | - |
| 04.06.2026 | 194,10 | 194,30 | 194,10 | 194,30 | -0,87% | - |
| 03.06.2026 | 194,80 | 196,00 | 194,80 | 196,00 | -0,31% | - |
| 02.06.2026 | 188,20 | 196,60 | 188,20 | 196,60 | 2,50% | - |
| 01.06.2026 | 191,80 | 191,80 | 191,80 | 191,80 | 2,35% | 7,00 |
| 29.05.2026 | 188,20 | 188,20 | 187,40 | 187,40 | -1,26% | - |
| 28.05.2026 | 188,50 | 189,80 | 188,50 | 189,80 | -0,78% | - |
| 27.05.2026 | 189,00 | 191,30 | 189,00 | 191,30 | -0,73% | - |
| 26.05.2026 | 187,40 | 192,70 | 187,40 | 192,70 | 2,88% | - |
| 25.05.2026 | 183,40 | 187,30 | 183,40 | 187,30 | 1,13% | - |
| 22.05.2026 | 178,80 | 185,20 | 178,80 | 185,20 | 3,18% | - |
| 21.05.2026 | 174,50 | 179,50 | 174,50 | 179,50 | 2,98% | - |
| 20.05.2026 | 164,70 | 174,30 | 164,70 | 174,30 | 2,05% | - |
| 19.05.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -0,64% | - |
| 18.05.2026 | 172,50 | 172,50 | 171,90 | 171,90 | -1,94% | - |
| 15.05.2026 | 178,20 | 178,20 | 175,30 | 175,30 | -1,57% | - |
| 14.05.2026 | 178,10 | 178,10 | 178,10 | 178,10 | 4,15% | - |
| 13.05.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 0,65% | - |
| 12.05.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -0,41% | - |
| 11.05.2026 | 166,70 | 170,60 | 166,70 | 170,60 | 1,55% | - |
| 08.05.2026 | 160,60 | 168,00 | 160,60 | 168,00 | 1,63% | - |
| 07.05.2026 | 165,30 | 165,30 | 165,30 | 165,30 | -0,30% | - |
| 06.05.2026 | 165,80 | 165,80 | 165,80 | 165,80 | -1,13% | - |
| 05.05.2026 | 160,00 | 167,70 | 160,00 | 167,70 | 4,03% | - |
| 04.05.2026 | 158,30 | 161,20 | 158,30 | 161,20 | 3,07% | - |
| 30.04.2026 | 144,80 | 156,40 | 144,80 | 156,40 | 4,55% | - |
| 29.04.2026 | 149,60 | 149,60 | 149,60 | 149,60 | -1,90% | - |
| 28.04.2026 | 152,80 | 152,80 | 152,50 | 152,50 | -2,12% | - |
| 27.04.2026 | 155,90 | 155,90 | 155,80 | 155,80 | 0,84% | - |
| 24.04.2026 | 154,50 | 154,50 | 154,50 | 154,50 | -0,26% | - |
| 23.04.2026 | 150,10 | 154,90 | 150,10 | 154,90 | 1,77% | - |
| 22.04.2026 | 150,30 | 152,20 | 150,30 | 152,20 | 0,66% | - |
| 21.04.2026 | 151,60 | 151,60 | 151,20 | 151,20 | -1,37% | - |
| 20.04.2026 | 151,50 | 153,30 | 151,50 | 153,30 | 0,33% | - |
| 17.04.2026 | 139,60 | 152,80 | 139,60 | 152,80 | 8,52% | - |
| 16.04.2026 | 136,10 | 140,80 | 136,10 | 140,80 | 2,85% | - |
| 15.04.2026 | 138,10 | 138,30 | 136,90 | 136,90 | -2,00% | 80,00 |
| 14.04.2026 | 140,10 | 140,10 | 139,70 | 139,70 | 2,05% | - |
| 13.04.2026 | 136,90 | 136,90 | 136,90 | 136,90 | -1,16% | - |
| 10.04.2026 | 137,20 | 138,50 | 137,20 | 138,50 | -0,14% | - |
| 09.04.2026 | 136,80 | 138,70 | 136,80 | 138,70 | 0,36% | 10,00 |
| 08.04.2026 | 130,30 | 138,20 | 130,30 | 138,20 | 7,21% | - |
| 07.04.2026 | 127,20 | 128,90 | 127,20 | 128,90 | 0,70% | - |
| 02.04.2026 | 125,00 | 128,00 | 125,00 | 128,00 | 0,00% | - |
| 01.04.2026 | 124,00 | 128,00 | 124,00 | 128,00 | 3,23% | - |
| 31.03.2026 | 120,00 | 124,00 | 120,00 | 124,00 | 4,20% | - |
| 30.03.2026 | 122,00 | 122,00 | 119,00 | 119,00 | -2,46% | - |
| 27.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 0,83% | - |
| 26.03.2026 | 127,00 | 127,00 | 121,00 | 121,00 | -4,72% | - |
| 25.03.2026 | 122,00 | 127,00 | 122,00 | 127,00 | 4,96% | - |
| 24.03.2026 | 119,00 | 121,00 | 119,00 | 121,00 | 2,54% | - |
| 23.03.2026 | 113,00 | 118,00 | 113,00 | 118,00 | 3,51% | - |
| 20.03.2026 | 116,00 | 116,00 | 114,00 | 114,00 | -1,72% | - |
| 19.03.2026 | 123,00 | 123,00 | 114,00 | 116,00 | -5,69% | 10,00 |
| 18.03.2026 | 125,00 | 125,00 | 123,00 | 123,00 | -0,81% | - |
| 17.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,00% | - |
| 16.03.2026 | 120,00 | 124,00 | 120,00 | 124,00 | 4,20% | - |
| 13.03.2026 | 120,00 | 120,00 | 119,00 | 119,00 | 0,00% | - |
| 12.03.2026 | 123,00 | 123,00 | 119,00 | 119,00 | -3,25% | - |
| 11.03.2026 | 127,00 | 127,00 | 123,00 | 123,00 | -2,38% | - |
| 10.03.2026 | 124,00 | 126,00 | 124,00 | 126,00 | 1,61% | - |
| 09.03.2026 | 121,00 | 124,00 | 121,00 | 124,00 | 0,81% | 22,00 |
| 06.03.2026 | 128,00 | 128,00 | 123,00 | 123,00 | -3,91% | - |
| 05.03.2026 | 136,00 | 136,00 | 128,00 | 128,00 | -7,25% | - |
| 04.03.2026 | 137,00 | 138,00 | 137,00 | 138,00 | 0,00% | - |
| 03.03.2026 | 140,00 | 140,00 | 138,00 | 138,00 | -2,82% | - |
| 02.03.2026 | 136,00 | 142,00 | 136,00 | 142,00 | 3,65% | - |
| 27.02.2026 | 134,00 | 137,00 | 134,00 | 137,00 | 1,48% | - |
| 26.02.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -0,74% | - |
| 25.02.2026 | 130,00 | 136,00 | 130,00 | 136,00 | 3,82% | - |
| 24.02.2026 | 123,00 | 131,00 | 123,00 | 131,00 | 5,65% | - |
| 23.02.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -1,59% | - |
| 20.02.2026 | 127,00 | 127,00 | 126,00 | 126,00 | -0,79% | - |
| 19.02.2026 | 128,00 | 128,00 | 127,00 | 127,00 | -1,55% | - |
| 18.02.2026 | 128,00 | 129,00 | 128,00 | 129,00 | 0,78% | - |
| 17.02.2026 | 133,00 | 133,00 | 126,00 | 128,00 | -3,76% | 15,00 |
| 16.02.2026 | 133,00 | 137,00 | 133,00 | 133,00 | -2,21% | 10,00 |
| 13.02.2026 | 132,00 | 136,00 | 132,00 | 136,00 | 1,49% | - |
| 12.02.2026 | 136,00 | 136,00 | 134,00 | 134,00 | 3,08% | - |
| 11.02.2026 | 124,00 | 130,00 | 124,00 | 130,00 | 3,17% | - |
| 10.02.2026 | 124,00 | 126,00 | 124,00 | 126,00 | 0,80% | - |
| 09.02.2026 | 126,00 | 126,00 | 125,00 | 125,00 | -2,34% | - |
| 06.02.2026 | 122,00 | 128,00 | 122,00 | 128,00 | 4,07% | - |
| 05.02.2026 | 127,00 | 127,00 | 123,00 | 123,00 | -3,15% | - |
| 04.02.2026 | 121,00 | 127,00 | 121,00 | 127,00 | 4,96% | - |
| 03.02.2026 | 117,00 | 121,00 | 117,00 | 121,00 | 2,54% | - |
| 02.02.2026 | 115,00 | 118,00 | 115,00 | 118,00 | 1,72% | - |
| 30.01.2026 | 117,00 | 117,00 | 116,00 | 116,00 | -0,85% | - |
| 29.01.2026 | 111,00 | 117,00 | 111,00 | 117,00 | 4,46% | - |
| 28.01.2026 | 111,00 | 112,00 | 111,00 | 112,00 | 0,90% | - |
| 27.01.2026 | 113,00 | 113,00 | 111,00 | 111,00 | -1,77% | - |
| 26.01.2026 | 112,00 | 113,00 | 112,00 | 113,00 | 0,00% | - |
| 23.01.2026 | 125,00 | 125,00 | 113,00 | 113,00 | -10,32% | - |
| 22.01.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -0,79% | - |