18,080€
-0,82%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
15.11.2024 | 17,46 | 17,46 | 16,00 | 16,41 | -6,01% | - |
14.11.2024 | 17,18 | 17,48 | 17,09 | 17,46 | 1,63% | - |
13.11.2024 | 17,49 | 17,51 | 17,14 | 17,18 | -1,83% | - |
12.11.2024 | 17,46 | 17,67 | 17,38 | 17,50 | -0,11% | - |
11.11.2024 | 17,41 | 17,59 | 17,35 | 17,52 | 0,81% | - |
08.11.2024 | 17,30 | 17,81 | 17,26 | 17,38 | 0,46% | - |
07.11.2024 | 17,00 | 17,34 | 17,00 | 17,30 | 1,65% | - |
06.11.2024 | 16,81 | 17,03 | 16,67 | 17,02 | 0,65% | - |
05.11.2024 | 17,04 | 17,07 | 16,88 | 16,91 | -0,88% | - |
04.11.2024 | 17,01 | 17,33 | 16,95 | 17,06 | 0,41% | - |
01.11.2024 | 16,49 | 17,07 | 16,44 | 16,99 | 3,03% | - |
31.10.2024 | 16,57 | 16,63 | 16,37 | 16,49 | -0,60% | - |
30.10.2024 | 16,69 | 16,83 | 16,59 | 16,59 | -0,54% | - |
29.10.2024 | 16,77 | 16,82 | 16,59 | 16,68 | -0,54% | - |
28.10.2024 | 16,62 | 16,77 | 16,44 | 16,77 | 1,08% | - |
25.10.2024 | 16,85 | 16,92 | 16,56 | 16,59 | -1,78% | - |
24.10.2024 | 16,75 | 16,91 | 16,72 | 16,89 | 0,84% | - |
23.10.2024 | 16,83 | 16,86 | 16,73 | 16,75 | -0,36% | - |
22.10.2024 | 16,82 | 16,86 | 16,58 | 16,81 | -0,18% | - |
21.10.2024 | 16,78 | 16,91 | 16,76 | 16,84 | 0,30% | - |
18.10.2024 | 17,10 | 17,14 | 16,77 | 16,79 | -1,93% | - |
17.10.2024 | 17,03 | 17,15 | 16,96 | 17,12 | 0,41% | - |
16.10.2024 | 16,96 | 17,11 | 16,83 | 17,05 | 0,41% | - |
15.10.2024 | 16,93 | 17,04 | 16,78 | 16,98 | 0,41% | - |
14.10.2024 | 17,11 | 17,29 | 16,88 | 16,91 | -1,23% | - |
11.10.2024 | 16,83 | 17,17 | 16,72 | 17,12 | 1,72% | - |
10.10.2024 | 16,78 | 17,13 | 16,76 | 16,83 | 0,30% | - |
09.10.2024 | 16,77 | 16,98 | 16,74 | 16,78 | 0,12% | - |
08.10.2024 | 16,31 | 16,86 | 16,29 | 16,76 | 2,51% | - |
07.10.2024 | 16,23 | 16,53 | 16,19 | 16,35 | 0,74% | - |
04.10.2024 | 16,34 | 16,38 | 16,16 | 16,23 | -0,55% | - |
03.10.2024 | 16,41 | 16,45 | 16,20 | 16,32 | -0,85% | - |
02.10.2024 | 16,61 | 16,66 | 16,43 | 16,46 | -0,90% | - |
01.10.2024 | 16,71 | 16,76 | 16,49 | 16,61 | -0,60% | - |
30.09.2024 | 16,70 | 16,83 | 16,58 | 16,71 | 0,30% | - |
27.09.2024 | 16,69 | 16,77 | 16,58 | 16,66 | -0,18% | - |
26.09.2024 | 16,51 | 16,84 | 16,44 | 16,69 | 1,27% | - |
25.09.2024 | 16,51 | 16,57 | 16,38 | 16,48 | -0,30% | - |
24.09.2024 | 16,62 | 16,73 | 16,49 | 16,53 | -0,48% | - |
23.09.2024 | 16,43 | 16,64 | 16,42 | 16,61 | 1,28% | - |
20.09.2024 | 16,98 | 17,01 | 16,39 | 16,40 | -3,47% | - |
19.09.2024 | 16,69 | 17,10 | 16,67 | 16,99 | 2,04% | - |
18.09.2024 | 16,63 | 16,78 | 16,57 | 16,65 | 0,12% | - |
17.09.2024 | 16,52 | 16,73 | 16,47 | 16,63 | 0,73% | - |
16.09.2024 | 16,59 | 16,69 | 16,47 | 16,51 | -0,36% | - |
13.09.2024 | 16,40 | 16,59 | 16,34 | 16,57 | 1,10% | - |
12.09.2024 | 16,45 | 16,62 | 16,33 | 16,39 | -0,49% | - |
11.09.2024 | 16,24 | 16,52 | 16,23 | 16,47 | 1,29% | - |
10.09.2024 | 16,30 | 16,43 | 16,13 | 16,26 | -0,37% | - |
09.09.2024 | 16,45 | 16,61 | 16,29 | 16,32 | -0,43% | - |
06.09.2024 | 16,53 | 16,60 | 16,23 | 16,39 | -0,85% | - |
05.09.2024 | 16,36 | 16,61 | 16,32 | 16,53 | 1,04% | - |
04.09.2024 | 16,31 | 16,39 | 16,13 | 16,36 | -0,06% | - |
03.09.2024 | 16,73 | 16,77 | 16,32 | 16,37 | -2,15% | - |
02.09.2024 | 16,79 | 16,79 | 16,63 | 16,73 | -0,48% | - |
30.08.2024 | 16,98 | 16,98 | 16,75 | 16,81 | -0,94% | - |
29.08.2024 | 16,73 | 17,01 | 16,71 | 16,97 | 1,43% | - |
28.08.2024 | 16,82 | 16,93 | 16,53 | 16,73 | -0,48% | - |
27.08.2024 | 16,76 | 16,85 | 16,62 | 16,81 | 0,42% | - |
26.08.2024 | 16,82 | 16,84 | 16,68 | 16,74 | -0,59% | - |
23.08.2024 | 16,85 | 16,93 | 16,75 | 16,84 | -0,06% | - |
22.08.2024 | 16,85 | 16,97 | 16,77 | 16,85 | -0,12% | - |
21.08.2024 | 16,83 | 16,99 | 16,76 | 16,87 | 0,24% | - |
20.08.2024 | 17,20 | 17,26 | 16,83 | 16,83 | -2,15% | - |
19.08.2024 | 17,12 | 17,20 | 17,05 | 17,20 | 0,41% | - |
16.08.2024 | 16,89 | 17,13 | 16,86 | 17,13 | 1,36% | - |
15.08.2024 | 17,10 | 17,27 | 16,76 | 16,90 | -1,23% | - |
14.08.2024 | 16,04 | 17,11 | 16,03 | 17,11 | 6,67% | - |
13.08.2024 | 16,05 | 16,06 | 15,83 | 16,04 | 0,00% | 100,00 |
12.08.2024 | 16,07 | 16,11 | 15,93 | 16,04 | 0,06% | - |
09.08.2024 | 16,02 | 16,13 | 15,97 | 16,03 | -0,06% | - |
08.08.2024 | 16,17 | 16,21 | 15,85 | 16,04 | -0,56% | - |