Matas A/S
[WKN: A1W023 | ISIN: DK0060497295]
Aktienkurse
17,200€ 1,18%
Echtzeit-Aktienkurs Matas A/S
Bid: Ask:

Aktienkurse zur Matas A/S Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.04.2025 17,03 17,24 16,84 17,18 1,06% -
10.04.2025 16,22 17,50 16,19 17,00 4,36% -
09.04.2025 16,24 16,86 16,14 16,29 -0,55% -
08.04.2025 16,22 16,80 16,22 16,38 0,99% -
07.04.2025 16,20 16,55 15,27 16,22 -1,28% -
04.04.2025 17,57 17,61 16,40 16,43 -6,49% -
03.04.2025 17,66 17,73 17,45 17,57 -1,62% -
02.04.2025 18,04 18,06 17,64 17,86 -1,00% -
01.04.2025 17,70 18,12 17,68 18,04 1,81% -
31.03.2025 17,87 17,88 17,65 17,72 -1,12% -
28.03.2025 17,78 17,97 17,74 17,92 0,73% -
27.03.2025 17,81 17,84 17,66 17,79 -0,22% -
26.03.2025 17,99 18,08 17,81 17,83 -0,89% -
25.03.2025 17,78 18,07 17,74 17,99 0,95% -
24.03.2025 17,84 17,90 17,72 17,82 -0,11% -
21.03.2025 18,29 18,34 17,80 17,84 -2,57% -
20.03.2025 18,26 18,53 18,24 18,31 0,22% -
19.03.2025 18,05 18,28 17,98 18,27 1,27% -
18.03.2025 18,01 18,18 17,99 18,04 0,11% -
17.03.2025 17,90 18,10 17,86 18,02 0,56% -
14.03.2025 17,60 17,96 17,51 17,92 2,17% -
13.03.2025 17,50 17,69 17,45 17,54 0,11% -
12.03.2025 17,21 17,74 17,21 17,52 1,80% -
11.03.2025 17,59 17,66 17,06 17,21 -2,16% -
10.03.2025 17,90 17,94 17,52 17,59 -1,73% -
07.03.2025 17,89 17,97 17,76 17,90 0,00% -
06.03.2025 18,37 18,41 17,81 17,90 -2,56% -
05.03.2025 18,35 18,70 18,30 18,37 0,11% -
04.03.2025 18,94 18,96 18,29 18,35 -3,12% -
03.03.2025 18,94 19,20 18,80 18,94 0,26% -
28.02.2025 19,11 19,11 18,84 18,89 -1,15% -
27.02.2025 19,55 19,57 19,10 19,11 -2,15% -
26.02.2025 19,50 19,63 19,30 19,53 0,36% -
25.02.2025 19,18 19,50 19,07 19,46 1,67% -
24.02.2025 19,40 19,41 19,07 19,14 -0,62% -
21.02.2025 19,05 19,26 18,91 19,26 1,10% -
20.02.2025 19,14 19,17 18,87 19,05 -0,47% -
19.02.2025 19,03 19,40 18,91 19,14 0,58% -
18.02.2025 18,73 19,11 18,71 19,03 1,60% -
17.02.2025 18,65 18,88 18,60 18,73 0,32% -
14.02.2025 18,84 18,99 18,66 18,67 -0,95% -
13.02.2025 18,70 18,93 18,69 18,85 0,86% -
12.02.2025 18,58 18,70 18,57 18,69 0,59% -
11.02.2025 18,69 18,69 18,49 18,58 -0,59% -
10.02.2025 18,14 18,74 18,12 18,69 3,03% -
07.02.2025 18,02 18,20 17,87 18,14 0,67% -
06.02.2025 18,13 18,14 17,53 18,02 -0,55% -
05.02.2025 18,51 18,58 17,96 18,12 -2,21% -
04.02.2025 18,45 18,58 18,37 18,53 0,43% -
03.02.2025 18,38 18,56 18,18 18,45 -0,65% -
31.01.2025 18,51 18,60 18,46 18,57 0,32% -
30.01.2025 18,50 18,63 18,39 18,51 0,05% -
29.01.2025 18,79 18,84 18,47 18,50 -1,44% -
28.01.2025 18,55 19,26 18,54 18,77 1,19% -
27.01.2025 18,27 18,66 18,13 18,55 1,53% -
24.01.2025 18,31 18,42 18,23 18,27 -0,11% -
23.01.2025 18,21 18,30 18,17 18,29 0,44% -
22.01.2025 17,98 18,46 17,98 18,21 1,28% -
21.01.2025 17,94 18,07 17,83 17,98 0,22% -
20.01.2025 17,86 18,01 17,75 17,94 0,45% -
17.01.2025 18,06 18,22 17,78 17,86 -1,11% -
16.01.2025 17,84 18,18 17,71 18,06 1,12% -
15.01.2025 17,94 17,96 17,78 17,86 -0,50% -
14.01.2025 18,01 18,08 17,75 17,95 -0,33% -
13.01.2025 18,55 18,55 17,94 18,01 -2,91% -
10.01.2025 17,66 18,88 17,66 18,55 4,92% -
09.01.2025 18,07 18,13 17,59 17,68 -2,21% -
08.01.2025 18,39 18,40 17,89 18,08 -1,69% -
07.01.2025 18,04 18,66 18,01 18,39 2,00% 383,00
06.01.2025 18,13 18,18 17,93 18,03 -0,55% -
03.01.2025 18,11 18,19 17,84 18,13 0,11% -
02.01.2025 18,10 18,34 18,05 18,11 0,11% -
30.12.2024 18,25 18,28 18,06 18,09 -0,77% -
27.12.2024 18,15 18,33 18,08 18,23 0,50% -
23.12.2024 17,88 18,29 17,73 18,14 1,68% -
20.12.2024 17,66 17,96 17,64 17,84 0,68% -
19.12.2024 17,52 17,75 17,39 17,72 1,03% -
18.12.2024 17,46 17,72 17,42 17,54 0,52% -
17.12.2024 17,50 17,53 17,32 17,45 -0,29% -
16.12.2024 17,72 17,74 17,26 17,50 -1,24% -
13.12.2024 18,21 18,21 17,66 17,72 -2,69% -
12.12.2024 18,18 18,34 18,12 18,21 0,17% -
11.12.2024 17,98 18,21 17,93 18,18 1,11% -
10.12.2024 17,59 18,01 17,58 17,98 2,16% -
09.12.2024 17,52 17,66 17,40 17,60 0,46% -
06.12.2024 17,58 17,77 17,48 17,52 -0,34% -
05.12.2024 17,44 17,73 17,42 17,58 0,80% -
04.12.2024 17,23 17,53 17,20 17,44 1,16% -
03.12.2024 17,29 17,57 17,18 17,24 -0,29% -
02.12.2024 16,77 17,30 16,74 17,29 2,86% -
29.11.2024 16,79 16,90 16,69 16,81 0,12% -
28.11.2024 16,96 17,06 16,78 16,79 -1,00% -
27.11.2024 16,82 16,98 16,76 16,96 0,83% -
26.11.2024 16,71 16,89 16,64 16,82 0,42% -
25.11.2024 16,53 16,90 16,51 16,75 1,45% -
22.11.2024 16,21 16,58 16,18 16,51 1,85% -
21.11.2024 16,18 16,25 16,11 16,21 0,12% -
20.11.2024 15,99 16,32 15,97 16,19 1,38% -
19.11.2024 15,99 16,16 15,69 15,97 -0,13% -
18.11.2024 16,41 16,43 15,67 15,99 -2,56% -