17,520€
-2,99%
Echtzeit-Aktienkurs MATAS A/S DK 2,50
Bid:
Ask:
Aktienkurse zur MATAS A/S DK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,97 | 17,97 | 17,59 | 17,74 | -1,28% | - |
| 31.07.2025 | 18,17 | 18,25 | 17,97 | 17,97 | -1,21% | - |
| 30.07.2025 | 18,38 | 18,54 | 18,18 | 18,19 | -1,03% | - |
| 29.07.2025 | 18,36 | 18,59 | 18,32 | 18,38 | 0,11% | - |
| 28.07.2025 | 18,35 | 18,59 | 18,32 | 18,36 | 0,22% | - |
| 25.07.2025 | 18,37 | 18,45 | 18,20 | 18,32 | -0,27% | - |
| 24.07.2025 | 18,38 | 18,57 | 18,34 | 18,37 | -0,05% | - |
| 23.07.2025 | 17,99 | 18,43 | 17,99 | 18,38 | 2,11% | - |
| 22.07.2025 | 18,09 | 18,18 | 17,94 | 18,00 | -0,77% | - |
| 21.07.2025 | 18,47 | 18,55 | 18,09 | 18,14 | -1,84% | - |
| 18.07.2025 | 18,79 | 18,80 | 18,48 | 18,48 | -1,60% | - |
| 17.07.2025 | 18,61 | 18,95 | 18,60 | 18,78 | 0,91% | - |
| 16.07.2025 | 18,38 | 18,63 | 18,38 | 18,61 | 0,54% | - |
| 15.07.2025 | 18,31 | 18,59 | 18,31 | 18,51 | 0,76% | - |
| 14.07.2025 | 18,28 | 18,39 | 18,20 | 18,37 | -0,38% | - |
| 11.07.2025 | 18,60 | 18,65 | 18,43 | 18,44 | -1,23% | - |
| 10.07.2025 | 18,61 | 18,68 | 18,41 | 18,67 | 0,21% | - |
| 09.07.2025 | 18,51 | 18,64 | 18,47 | 18,63 | 0,70% | - |
| 08.07.2025 | 18,31 | 18,51 | 18,17 | 18,50 | 1,48% | - |
| 07.07.2025 | 18,32 | 18,40 | 18,23 | 18,23 | -0,05% | - |
| 04.07.2025 | 18,18 | 18,36 | 18,11 | 18,24 | 0,00% | - |
| 03.07.2025 | 17,92 | 18,26 | 17,92 | 18,24 | 0,88% | - |
| 02.07.2025 | 17,82 | 18,09 | 17,74 | 18,08 | 1,63% | - |
| 01.07.2025 | 17,99 | 17,99 | 17,57 | 17,79 | -1,06% | - |
| 30.06.2025 | 17,67 | 18,00 | 17,58 | 17,98 | 1,99% | - |
| 27.06.2025 | 17,32 | 17,68 | 17,32 | 17,63 | 0,74% | - |
| 26.06.2025 | 17,32 | 17,55 | 17,32 | 17,50 | 0,40% | - |
| 25.06.2025 | 17,40 | 17,52 | 17,31 | 17,43 | 0,23% | - |
| 24.06.2025 | 17,62 | 17,83 | 17,31 | 17,39 | -0,51% | - |
| 23.06.2025 | 17,69 | 17,70 | 17,34 | 17,48 | -1,30% | - |
| 20.06.2025 | 17,78 | 17,87 | 17,68 | 17,71 | 0,17% | - |
| 19.06.2025 | 17,64 | 17,81 | 17,58 | 17,68 | -0,51% | - |
| 18.06.2025 | 17,89 | 17,91 | 17,57 | 17,77 | -0,50% | - |
| 17.06.2025 | 18,03 | 18,22 | 17,86 | 17,86 | 0,00% | - |
| 16.06.2025 | 17,92 | 18,25 | 17,86 | 17,86 | -0,83% | - |
| 13.06.2025 | 18,26 | 18,32 | 17,98 | 18,01 | -2,28% | - |
| 12.06.2025 | 18,17 | 18,44 | 18,11 | 18,43 | 1,04% | - |
| 11.06.2025 | 18,13 | 18,40 | 18,08 | 18,24 | 0,77% | - |
| 10.06.2025 | 18,03 | 18,12 | 17,98 | 18,10 | 0,78% | - |
| 09.06.2025 | 18,03 | 18,03 | 17,96 | 17,96 | -0,22% | - |
| 06.06.2025 | 18,15 | 18,25 | 17,92 | 18,00 | -0,66% | - |
| 05.06.2025 | 18,06 | 18,17 | 18,06 | 18,12 | -0,22% | - |
| 04.06.2025 | 18,05 | 18,37 | 17,95 | 18,16 | 0,78% | - |
| 03.06.2025 | 18,09 | 18,16 | 17,94 | 18,02 | -0,50% | - |
| 02.06.2025 | 18,00 | 18,25 | 17,93 | 18,11 | 0,17% | - |
| 30.05.2025 | 18,11 | 18,13 | 17,99 | 18,08 | 0,00% | - |
| 29.05.2025 | 18,24 | 18,24 | 18,04 | 18,08 | -0,22% | - |
| 28.05.2025 | 18,08 | 18,25 | 18,05 | 18,12 | -0,49% | - |
| 27.05.2025 | 18,45 | 18,51 | 18,18 | 18,21 | -1,41% | - |
| 26.05.2025 | 18,97 | 19,01 | 18,32 | 18,47 | -1,81% | - |
| 23.05.2025 | 20,75 | 20,88 | 18,79 | 18,81 | -9,89% | - |
| 22.05.2025 | 20,70 | 20,90 | 20,58 | 20,88 | 0,85% | - |
| 21.05.2025 | 20,33 | 20,83 | 20,23 | 20,70 | 1,97% | - |
| 20.05.2025 | 20,50 | 20,75 | 20,20 | 20,30 | -0,98% | - |
| 19.05.2025 | 20,38 | 20,53 | 20,20 | 20,50 | 0,49% | - |
| 16.05.2025 | 20,20 | 20,48 | 20,20 | 20,40 | 0,49% | - |
| 15.05.2025 | 19,92 | 20,35 | 19,91 | 20,30 | 1,15% | - |
| 14.05.2025 | 20,15 | 20,35 | 19,87 | 20,07 | -0,40% | - |
| 13.05.2025 | 19,67 | 20,20 | 19,66 | 20,15 | 2,13% | - |
| 12.05.2025 | 19,20 | 19,73 | 19,20 | 19,73 | 2,18% | - |
| 09.05.2025 | 19,18 | 19,42 | 19,18 | 19,31 | 0,00% | - |
| 08.05.2025 | 19,30 | 19,46 | 19,22 | 19,31 | -0,16% | - |
| 07.05.2025 | 19,04 | 19,49 | 19,04 | 19,34 | 1,74% | - |
| 06.05.2025 | 19,35 | 19,35 | 18,83 | 19,01 | -1,50% | - |
| 05.05.2025 | 19,00 | 19,34 | 18,95 | 19,30 | 1,63% | - |
| 02.05.2025 | 18,56 | 19,01 | 18,45 | 18,99 | 4,17% | - |
| 30.04.2025 | 18,39 | 18,41 | 18,08 | 18,23 | 0,77% | - |
| 29.04.2025 | 17,68 | 18,29 | 17,67 | 18,09 | 2,15% | - |
| 28.04.2025 | 17,79 | 17,84 | 17,62 | 17,71 | -0,90% | - |
| 25.04.2025 | 18,06 | 18,18 | 17,77 | 17,87 | -1,00% | - |
| 24.04.2025 | 17,80 | 18,07 | 17,76 | 18,05 | 0,61% | - |
| 23.04.2025 | 18,01 | 18,06 | 17,74 | 17,94 | 0,17% | - |
| 22.04.2025 | 17,64 | 17,94 | 17,58 | 17,91 | 0,96% | - |
| 17.04.2025 | 17,70 | 17,83 | 17,70 | 17,74 | 0,74% | - |
| 16.04.2025 | 17,65 | 17,86 | 17,59 | 17,61 | -1,12% | - |
| 15.04.2025 | 17,45 | 17,95 | 17,45 | 17,81 | 1,95% | - |
| 14.04.2025 | 17,33 | 17,61 | 17,20 | 17,47 | 1,16% | - |
| 11.04.2025 | 17,11 | 17,32 | 16,81 | 17,27 | 1,53% | - |
| 10.04.2025 | 17,25 | 17,58 | 16,74 | 17,01 | -2,02% | - |
| 09.04.2025 | 16,24 | 17,47 | 16,14 | 17,36 | 7,16% | - |
| 08.04.2025 | 16,25 | 16,79 | 16,03 | 16,20 | 0,25% | - |
| 07.04.2025 | 15,97 | 16,54 | 15,16 | 16,16 | -1,04% | - |
| 04.04.2025 | 17,55 | 17,61 | 16,33 | 16,33 | -7,00% | - |
| 03.04.2025 | 17,56 | 17,75 | 17,40 | 17,56 | -1,73% | - |
| 02.04.2025 | 18,07 | 18,07 | 17,64 | 17,87 | -0,83% | - |
| 01.04.2025 | 17,69 | 18,13 | 17,69 | 18,02 | 1,87% | - |
| 31.03.2025 | 17,98 | 17,98 | 17,64 | 17,69 | -1,56% | - |
| 28.03.2025 | 17,68 | 17,99 | 17,68 | 17,97 | 0,96% | - |
| 27.03.2025 | 17,76 | 17,87 | 17,65 | 17,80 | -0,28% | - |
| 26.03.2025 | 17,82 | 18,12 | 17,82 | 17,85 | -0,72% | - |
| 25.03.2025 | 17,77 | 18,07 | 17,72 | 17,98 | 0,84% | - |
| 24.03.2025 | 17,79 | 17,91 | 17,71 | 17,83 | -0,17% | - |
| 21.03.2025 | 18,33 | 18,39 | 17,80 | 17,86 | -2,46% | - |
| 20.03.2025 | 18,27 | 18,54 | 18,25 | 18,31 | 0,27% | - |
| 19.03.2025 | 17,99 | 18,28 | 17,99 | 18,26 | 1,00% | - |
| 18.03.2025 | 17,99 | 18,20 | 17,99 | 18,08 | 0,33% | - |
| 17.03.2025 | 17,76 | 18,12 | 17,76 | 18,02 | 0,45% | - |
| 14.03.2025 | 17,50 | 17,97 | 17,48 | 17,94 | 2,16% | - |
| 13.03.2025 | 17,42 | 17,69 | 17,42 | 17,56 | 0,29% | - |
| 12.03.2025 | 17,12 | 17,75 | 17,12 | 17,51 | 1,33% | - |