Matas A/S
[WKN: A1W023 | ISIN: DK0060497295]
Aktienkurse
18,900€ -1,77%
Echtzeit-Aktienkurs Matas A/S
Bid: Ask:

Aktienkurse zur Matas A/S Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.08.2025 19,28 19,32 19,12 19,14 -0,98% -
21.08.2025 19,35 19,45 19,25 19,33 -0,21% -
20.08.2025 19,25 19,40 19,22 19,37 0,41% -
19.08.2025 19,23 19,33 19,04 19,29 0,31% -
18.08.2025 19,40 19,70 19,16 19,23 -1,74% -
15.08.2025 19,42 19,58 18,98 19,57 0,98% -
14.08.2025 18,81 19,49 18,81 19,38 3,14% -
13.08.2025 17,55 19,27 17,51 18,79 7,43% -
12.08.2025 17,61 17,85 17,49 17,49 -0,23% -
11.08.2025 17,93 18,01 17,53 17,53 -1,90% -
08.08.2025 18,08 18,13 17,87 17,87 -1,16% -
07.08.2025 17,72 18,11 17,72 18,08 1,29% -
06.08.2025 17,96 18,17 17,84 17,85 -0,61% -
05.08.2025 17,89 18,11 17,86 17,96 0,39% -
04.08.2025 17,79 18,06 17,74 17,89 0,85% -
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% -