16,520€
-0,30%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,59 | 16,69 | 16,47 | 16,52 | -0,30% | - |
| 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% | - |
| 07.08.2024 | 15,81 | 16,19 | 15,70 | 16,13 | 2,15% | - |
| 06.08.2024 | 15,77 | 16,11 | 15,71 | 15,79 | 0,00% | - |
| 05.08.2024 | 15,86 | 15,92 | 15,06 | 15,79 | -1,19% | - |
| 02.08.2024 | 15,93 | 16,27 | 15,84 | 15,98 | -0,12% | - |
| 01.08.2024 | 15,84 | 16,14 | 15,79 | 16,00 | 1,01% | - |
| 31.07.2024 | 15,64 | 15,93 | 15,64 | 15,84 | 1,28% | - |
| 30.07.2024 | 15,34 | 15,72 | 15,30 | 15,64 | 1,96% | - |
| 29.07.2024 | 15,42 | 15,52 | 15,27 | 15,34 | -0,45% | - |
| 26.07.2024 | 15,40 | 15,47 | 15,35 | 15,41 | 0,06% | - |
| 25.07.2024 | 15,44 | 15,48 | 15,22 | 15,40 | -0,52% | - |
| 24.07.2024 | 15,39 | 15,53 | 15,36 | 15,48 | 0,39% | - |
| 23.07.2024 | 15,56 | 15,58 | 15,36 | 15,42 | -0,90% | - |
| 22.07.2024 | 15,21 | 15,72 | 15,20 | 15,56 | 2,30% | - |
| 19.07.2024 | 15,48 | 15,50 | 15,18 | 15,21 | -1,87% | - |
| 18.07.2024 | 15,47 | 15,66 | 15,37 | 15,50 | 0,26% | - |
| 17.07.2024 | 15,58 | 15,62 | 15,45 | 15,46 | -0,90% | - |
| 16.07.2024 | 15,43 | 15,60 | 15,29 | 15,60 | 1,10% | - |
| 15.07.2024 | 15,69 | 15,72 | 15,37 | 15,43 | -1,72% | - |
| 12.07.2024 | 15,55 | 15,75 | 15,45 | 15,70 | 1,09% | - |
| 11.07.2024 | 15,46 | 15,61 | 15,40 | 15,53 | 0,45% | - |
| 10.07.2024 | 15,25 | 15,54 | 15,19 | 15,46 | 1,38% | - |
| 09.07.2024 | 15,57 | 15,60 | 15,25 | 15,25 | -2,06% | - |
| 08.07.2024 | 15,65 | 15,68 | 15,51 | 15,57 | -0,51% | - |
| 05.07.2024 | 16,02 | 16,04 | 15,64 | 15,65 | -2,37% | - |
| 04.07.2024 | 15,98 | 16,08 | 15,96 | 16,03 | 0,31% | - |
| 03.07.2024 | 15,89 | 16,00 | 15,72 | 15,98 | 0,63% | - |
| 02.07.2024 | 16,17 | 16,20 | 15,74 | 15,88 | -1,79% | - |
| 01.07.2024 | 16,05 | 16,36 | 16,05 | 16,17 | 3,52% | - |
| 28.06.2024 | 15,84 | 15,89 | 15,59 | 15,62 | -1,45% | - |
| 27.06.2024 | 15,55 | 15,92 | 15,54 | 15,85 | 1,93% | - |
| 26.06.2024 | 16,05 | 16,06 | 15,53 | 15,55 | -2,93% | - |
| 25.06.2024 | 16,13 | 16,14 | 15,93 | 16,02 | -0,68% | - |
| 24.06.2024 | 15,93 | 16,17 | 15,80 | 16,13 | 1,26% | - |
| 21.06.2024 | 16,07 | 16,08 | 15,84 | 15,93 | -0,87% | - |
| 20.06.2024 | 16,34 | 16,34 | 15,89 | 16,07 | -1,59% | - |
| 19.06.2024 | 16,20 | 16,44 | 16,20 | 16,33 | 0,68% | - |
| 18.06.2024 | 16,00 | 16,42 | 16,00 | 16,22 | 1,31% | - |
| 17.06.2024 | 15,91 | 16,02 | 15,57 | 16,01 | 0,76% | - |
| 14.06.2024 | 16,29 | 16,33 | 15,87 | 15,89 | -2,40% | - |
| 13.06.2024 | 16,22 | 16,53 | 16,21 | 16,28 | 0,25% | - |
| 12.06.2024 | 15,82 | 16,25 | 15,80 | 16,24 | 2,78% | - |
| 11.06.2024 | 15,68 | 15,81 | 15,41 | 15,80 | 0,77% | - |
| 10.06.2024 | 15,53 | 15,75 | 15,45 | 15,68 | 0,84% | - |
| 07.06.2024 | 15,61 | 15,68 | 15,44 | 15,55 | -0,38% | - |
| 06.06.2024 | 15,49 | 15,77 | 15,43 | 15,61 | 0,64% | - |
| 05.06.2024 | 15,50 | 15,76 | 15,46 | 15,51 | 0,06% | - |
| 04.06.2024 | 15,74 | 15,74 | 15,40 | 15,50 | -1,52% | - |
| 03.06.2024 | 16,02 | 16,06 | 15,71 | 15,74 | -1,50% | - |
| 31.05.2024 | 15,82 | 16,15 | 15,79 | 15,98 | 1,01% | - |
| 30.05.2024 | 16,22 | 16,24 | 15,59 | 15,82 | -2,29% | - |
| 29.05.2024 | 16,79 | 16,79 | 15,96 | 16,19 | -3,57% | - |
| 28.05.2024 | 16,56 | 17,35 | 16,54 | 16,79 | 1,39% | - |
| 27.05.2024 | 16,08 | 16,57 | 16,08 | 16,56 | 2,99% | - |
| 24.05.2024 | 15,88 | 16,13 | 15,83 | 16,08 | 1,26% | - |
| 23.05.2024 | 16,03 | 16,15 | 15,85 | 15,88 | -0,69% | - |
| 22.05.2024 | 16,33 | 16,40 | 15,92 | 15,99 | -2,08% | - |
| 21.05.2024 | 16,18 | 16,37 | 16,18 | 16,33 | 0,93% | - |
| 20.05.2024 | 16,24 | 16,26 | 16,18 | 16,18 | -0,37% | - |
| 17.05.2024 | 16,27 | 16,41 | 16,18 | 16,24 | -0,25% | - |
| 16.05.2024 | 16,21 | 16,36 | 16,09 | 16,28 | 0,43% | - |
| 15.05.2024 | 15,96 | 16,21 | 15,95 | 16,21 | 1,57% | - |
| 14.05.2024 | 15,71 | 16,01 | 15,70 | 15,96 | 1,59% | - |
| 13.05.2024 | 15,68 | 15,84 | 15,60 | 15,71 | 0,19% | - |
| 10.05.2024 | 15,57 | 15,77 | 15,45 | 15,68 | 0,71% | - |
| 09.05.2024 | 15,58 | 15,59 | 15,49 | 15,57 | -0,06% | - |
| 08.05.2024 | 15,59 | 15,61 | 15,51 | 15,58 | -0,06% | - |
| 07.05.2024 | 15,41 | 15,61 | 15,40 | 15,59 | 1,17% | - |
| 06.05.2024 | 15,24 | 15,43 | 15,19 | 15,41 | 1,12% | - |
| 03.05.2024 | 15,11 | 15,24 | 15,09 | 15,24 | 0,73% | - |
| 02.05.2024 | 15,10 | 15,21 | 14,99 | 15,13 | 0,20% | - |
| 30.04.2024 | 15,08 | 15,27 | 14,88 | 15,10 | 0,00% | - |
| 29.04.2024 | 15,13 | 15,26 | 15,08 | 15,10 | -0,20% | - |