17,420€
-0,68%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,62 | 17,99 | 17,58 | 17,85 | 0,85% | - |
| 19.12.2024 | 17,29 | 17,79 | 17,29 | 17,70 | 0,63% | - |
| 18.12.2024 | 17,43 | 17,75 | 17,39 | 17,59 | 0,46% | - |
| 17.12.2024 | 17,47 | 17,56 | 17,30 | 17,51 | -0,06% | - |
| 16.12.2024 | 17,72 | 17,73 | 17,24 | 17,52 | -1,13% | - |
| 13.12.2024 | 18,20 | 18,21 | 17,63 | 17,72 | -2,69% | - |
| 12.12.2024 | 18,16 | 18,39 | 18,10 | 18,21 | 0,28% | - |
| 11.12.2024 | 18,01 | 18,24 | 17,90 | 18,16 | 1,00% | - |
| 10.12.2024 | 17,62 | 18,04 | 17,54 | 17,98 | 2,04% | - |
| 09.12.2024 | 17,40 | 17,70 | 17,36 | 17,62 | 0,46% | - |
| 06.12.2024 | 17,58 | 17,80 | 17,46 | 17,54 | -0,23% | - |
| 05.12.2024 | 17,49 | 17,76 | 17,38 | 17,58 | 0,51% | - |
| 04.12.2024 | 17,23 | 17,56 | 17,18 | 17,49 | 1,51% | - |
| 03.12.2024 | 17,26 | 17,62 | 17,15 | 17,23 | -0,17% | - |
| 02.12.2024 | 16,66 | 17,35 | 16,66 | 17,26 | 2,07% | - |
| 29.11.2024 | 16,80 | 16,93 | 16,67 | 16,91 | 0,65% | 121,00 |
| 28.11.2024 | 16,95 | 17,11 | 16,78 | 16,80 | -0,88% | - |
| 27.11.2024 | 16,87 | 17,04 | 16,77 | 16,95 | 0,00% | - |
| 26.11.2024 | 16,60 | 16,95 | 16,60 | 16,95 | 0,77% | - |
| 25.11.2024 | 16,50 | 16,95 | 16,50 | 16,82 | 1,88% | - |
| 22.11.2024 | 16,16 | 16,62 | 16,16 | 16,51 | 1,85% | - |
| 21.11.2024 | 16,16 | 16,29 | 16,06 | 16,21 | -0,06% | - |
| 20.11.2024 | 15,96 | 16,36 | 15,94 | 16,22 | 1,57% | - |
| 19.11.2024 | 15,99 | 16,17 | 15,67 | 15,97 | -0,13% | - |
| 18.11.2024 | 16,47 | 16,48 | 15,65 | 15,99 | -2,97% | - |
| 15.11.2024 | 17,45 | 17,45 | 15,95 | 16,48 | -5,18% | - |
| 14.11.2024 | 17,00 | 17,56 | 17,00 | 17,38 | 0,99% | - |
| 13.11.2024 | 17,53 | 17,57 | 17,12 | 17,21 | -1,83% | - |
| 12.11.2024 | 17,54 | 17,71 | 17,33 | 17,53 | 0,00% | - |
| 11.11.2024 | 17,38 | 17,65 | 17,29 | 17,53 | 0,92% | - |
| 08.11.2024 | 17,31 | 17,85 | 17,25 | 17,37 | 0,35% | - |
| 07.11.2024 | 16,95 | 17,40 | 16,95 | 17,31 | 2,12% | - |
| 06.11.2024 | 16,90 | 17,08 | 16,63 | 16,95 | -0,24% | - |
| 05.11.2024 | 17,07 | 17,09 | 16,86 | 16,99 | -0,47% | - |
| 04.11.2024 | 16,99 | 17,36 | 16,92 | 17,07 | 0,47% | - |
| 01.11.2024 | 16,36 | 17,11 | 16,36 | 16,99 | 3,03% | - |
| 31.10.2024 | 16,62 | 16,67 | 16,34 | 16,49 | -0,78% | - |
| 30.10.2024 | 16,66 | 16,88 | 16,54 | 16,62 | -0,30% | - |
| 29.10.2024 | 16,73 | 16,86 | 16,56 | 16,67 | -0,42% | - |
| 28.10.2024 | 16,56 | 16,82 | 16,45 | 16,74 | 1,09% | - |
| 25.10.2024 | 16,85 | 16,95 | 16,56 | 16,56 | -1,72% | - |
| 24.10.2024 | 16,76 | 16,91 | 16,70 | 16,85 | 0,60% | - |
| 23.10.2024 | 16,80 | 16,84 | 16,70 | 16,75 | -0,36% | - |
| 22.10.2024 | 16,81 | 16,85 | 16,57 | 16,81 | -0,06% | - |
| 21.10.2024 | 16,79 | 16,91 | 16,76 | 16,82 | 0,18% | - |
| 18.10.2024 | 17,08 | 17,14 | 16,77 | 16,79 | -1,70% | - |
| 17.10.2024 | 17,03 | 17,15 | 16,96 | 17,08 | 0,29% | - |
| 16.10.2024 | 16,95 | 17,11 | 16,83 | 17,03 | 0,53% | - |
| 15.10.2024 | 16,88 | 17,05 | 16,78 | 16,94 | 0,24% | - |
| 14.10.2024 | 17,10 | 17,39 | 16,89 | 16,90 | -1,23% | - |
| 11.10.2024 | 16,80 | 17,17 | 16,73 | 17,11 | 1,72% | - |
| 10.10.2024 | 16,79 | 17,13 | 16,71 | 16,82 | 0,18% | - |
| 09.10.2024 | 16,76 | 16,99 | 16,76 | 16,79 | 0,18% | - |
| 08.10.2024 | 16,45 | 16,87 | 16,33 | 16,76 | 1,88% | - |
| 07.10.2024 | 16,20 | 16,53 | 16,20 | 16,45 | 1,54% | - |
| 04.10.2024 | 16,12 | 16,36 | 16,12 | 16,20 | -0,67% | - |
| 03.10.2024 | 16,44 | 16,49 | 16,20 | 16,31 | -0,79% | - |
| 02.10.2024 | 16,56 | 16,68 | 16,43 | 16,44 | -0,72% | - |
| 01.10.2024 | 16,73 | 16,77 | 16,49 | 16,56 | -1,02% | - |
| 30.09.2024 | 16,74 | 16,83 | 16,58 | 16,73 | -0,06% | - |
| 27.09.2024 | 16,50 | 16,77 | 16,50 | 16,74 | 0,36% | - |
| 26.09.2024 | 16,52 | 16,84 | 16,43 | 16,68 | 0,97% | - |
| 25.09.2024 | 16,54 | 16,56 | 16,39 | 16,52 | -0,18% | - |
| 24.09.2024 | 16,60 | 16,72 | 16,49 | 16,55 | -0,30% | - |
| 23.09.2024 | 16,46 | 16,63 | 16,37 | 16,60 | 1,16% | - |
| 20.09.2024 | 17,02 | 17,03 | 16,41 | 16,41 | -3,58% | - |
| 19.09.2024 | 16,52 | 17,06 | 16,52 | 17,02 | 2,35% | - |
| 18.09.2024 | 16,69 | 16,78 | 16,46 | 16,63 | -0,36% | - |
| 17.09.2024 | 16,53 | 16,71 | 16,45 | 16,69 | 0,97% | - |
| 16.09.2024 | 16,59 | 16,69 | 16,47 | 16,53 | -0,36% | - |
| 13.09.2024 | 16,39 | 16,59 | 16,34 | 16,59 | 1,22% | - |
| 12.09.2024 | 16,33 | 16,60 | 16,33 | 16,39 | 0,37% | - |
| 11.09.2024 | 16,12 | 16,52 | 16,12 | 16,33 | 0,68% | - |
| 10.09.2024 | 16,20 | 16,43 | 16,12 | 16,22 | -0,55% | - |
| 09.09.2024 | 16,39 | 16,60 | 16,29 | 16,31 | -0,49% | - |
| 06.09.2024 | 16,40 | 16,60 | 16,23 | 16,39 | -1,21% | - |
| 05.09.2024 | 16,28 | 16,60 | 16,28 | 16,59 | 1,41% | - |
| 04.09.2024 | 16,36 | 16,39 | 16,12 | 16,36 | 0,00% | - |
| 03.09.2024 | 16,77 | 16,79 | 16,32 | 16,36 | -2,44% | - |
| 02.09.2024 | 16,68 | 16,84 | 16,65 | 16,77 | -0,36% | - |
| 30.08.2024 | 16,99 | 16,99 | 16,75 | 16,83 | 1,39% | - |
| 29.08.2024 | 16,71 | 17,01 | 16,60 | 16,60 | -1,01% | - |
| 28.08.2024 | 16,78 | 16,93 | 16,72 | 16,77 | -0,42% | - |
| 27.08.2024 | 16,74 | 16,85 | 16,62 | 16,84 | 0,54% | - |
| 26.08.2024 | 16,83 | 16,85 | 16,67 | 16,75 | -0,59% | - |
| 23.08.2024 | 16,79 | 16,93 | 16,75 | 16,85 | 0,30% | - |
| 22.08.2024 | 16,88 | 16,99 | 16,77 | 16,80 | -0,47% | - |
| 21.08.2024 | 16,70 | 16,98 | 16,70 | 16,88 | 0,06% | - |
| 20.08.2024 | 17,18 | 17,33 | 16,86 | 16,87 | -1,80% | - |
| 19.08.2024 | 17,12 | 17,21 | 17,05 | 17,18 | 0,29% | - |
| 16.08.2024 | 16,97 | 17,14 | 16,88 | 17,13 | 1,06% | - |
| 15.08.2024 | 17,13 | 17,27 | 16,76 | 16,95 | -0,82% | - |
| 14.08.2024 | 16,11 | 17,10 | 16,11 | 17,09 | 6,15% | - |
| 13.08.2024 | 16,08 | 16,11 | 15,82 | 16,10 | 0,31% | - |
| 12.08.2024 | 16,17 | 16,22 | 15,93 | 16,05 | -0,68% | - |
| 09.08.2024 | 16,08 | 16,16 | 15,96 | 16,16 | 0,44% | - |
| 08.08.2024 | 16,07 | 16,16 | 15,85 | 16,09 | 0,44% | - |
| 07.08.2024 | 15,92 | 16,19 | 15,70 | 16,02 | 1,07% | - |
| 06.08.2024 | 15,88 | 16,13 | 15,70 | 15,85 | 0,44% | - |
| 05.08.2024 | 15,76 | 15,86 | 15,06 | 15,78 | -1,87% | - |