12,440$
-0,96%
Echtzeit-Aktienkurs Mativ Holdings
Bid:
Ask:
Aktienkurse zur Mativ Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,61 | 12,68 | 12,41 | 12,44 | -0,96% | 452.252,00 |
| 08.09.2026 | 12,60 | 12,69 | 12,39 | 12,56 | -0,79% | 573.981,00 |
| 04.09.2026 | 12,53 | 12,72 | 12,37 | 12,66 | 1,12% | 409.252,00 |
| 03.09.2026 | 12,54 | 12,63 | 12,12 | 12,52 | 0,32% | 382.929,00 |
| 02.09.2026 | 12,10 | 12,64 | 12,10 | 12,48 | 3,57% | 520.817,00 |
| 01.09.2026 | 11,85 | 12,10 | 11,81 | 12,05 | 1,35% | 388.233,00 |
| 31.08.2026 | 12,11 | 12,19 | 11,73 | 11,89 | -1,98% | 783.577,00 |
| 28.08.2026 | 12,13 | 12,32 | 12,00 | 12,13 | -0,41% | 417.164,00 |
| 27.08.2026 | 12,30 | 12,30 | 12,02 | 12,18 | -1,22% | 566.159,00 |
| 26.08.2026 | 12,33 | 12,77 | 12,06 | 12,33 | -0,16% | 1.289.523,00 |
| 25.08.2026 | 12,59 | 12,59 | 11,96 | 12,35 | 0,82% | 530.206,00 |
| 24.08.2026 | 12,41 | 12,74 | 12,04 | 12,25 | -1,76% | 426.963,00 |
| 21.08.2026 | 12,09 | 12,56 | 12,09 | 12,47 | 3,92% | 397.662,00 |
| 20.08.2026 | 11,92 | 12,07 | 11,77 | 12,00 | -1,23% | 442.097,00 |
| 19.08.2026 | 12,20 | 12,48 | 12,09 | 12,15 | 0,66% | 288.185,00 |
| 18.08.2026 | 12,24 | 12,24 | 11,91 | 12,07 | -1,31% | 373.671,00 |
| 17.08.2026 | 12,12 | 12,33 | 11,74 | 12,23 | 0,16% | 530.214,00 |
| 14.08.2026 | 11,99 | 12,30 | 11,86 | 12,21 | 0,99% | 573.535,00 |
| 13.08.2026 | 12,53 | 12,58 | 11,79 | 12,09 | -3,28% | 666.288,00 |
| 12.08.2026 | 12,69 | 12,89 | 12,37 | 12,50 | -2,34% | 583.859,00 |
| 11.08.2026 | 12,75 | 13,36 | 12,75 | 12,80 | -0,16% | 881.897,00 |
| 10.08.2026 | 12,72 | 13,54 | 12,46 | 12,82 | -0,31% | 116.694,00 |
| 07.08.2026 | 11,61 | 12,87 | 11,58 | 12,86 | 10,10% | 221.541,00 |
| 06.08.2026 | 10,45 | 11,84 | 10,35 | 11,68 | 22,05% | 336.660,00 |
| 05.08.2026 | 9,16 | 9,63 | 9,14 | 9,57 | 3,97% | 129.398,00 |
| 04.08.2026 | 9,01 | 9,24 | 8,98 | 9,21 | 1,49% | 98.566,00 |
| 03.08.2026 | 8,97 | 9,18 | 8,86 | 9,07 | 3,66% | 65.626,00 |
| 31.07.2026 | 8,47 | 8,83 | 8,38 | 8,75 | 2,46% | 106.670,00 |
| 30.07.2026 | 8,64 | 8,64 | 8,32 | 8,54 | -1,39% | 128.984,00 |
| 29.07.2026 | 8,64 | 8,79 | 8,48 | 8,66 | -0,80% | 88.153,00 |
| 28.07.2026 | 8,46 | 8,76 | 8,46 | 8,73 | 5,82% | 83.306,00 |
| 27.07.2026 | 8,27 | 8,30 | 8,12 | 8,25 | 1,60% | 35.603,00 |
| 24.07.2026 | 8,01 | 8,25 | 7,85 | 8,12 | 3,70% | 101.971,00 |
| 23.07.2026 | 8,08 | 8,08 | 7,82 | 7,83 | -3,60% | 188.139,00 |
| 22.07.2026 | 8,20 | 8,25 | 8,01 | 8,12 | 0,52% | 95.293,00 |
| 21.07.2026 | 7,97 | 8,09 | 7,76 | 8,08 | 1,51% | 99.981,00 |
| 20.07.2026 | 8,17 | 8,17 | 7,88 | 7,96 | -0,87% | 97.473,00 |
| 17.07.2026 | 8,15 | 8,41 | 7,97 | 8,03 | -1,97% | 90.395,00 |
| 16.07.2026 | 7,88 | 8,24 | 7,86 | 8,19 | 5,49% | 93.272,00 |
| 15.07.2026 | 7,88 | 7,90 | 7,70 | 7,77 | 0,58% | 71.167,00 |
| 14.07.2026 | 7,85 | 7,85 | 7,71 | 7,72 | -0,77% | 71.833,00 |
| 13.07.2026 | 7,79 | 8,11 | 7,76 | 7,78 | -0,32% | 59.386,00 |
| 10.07.2026 | 7,71 | 7,81 | 7,69 | 7,81 | 1,50% | 90.357,00 |
| 09.07.2026 | 7,41 | 7,73 | 7,36 | 7,69 | 3,50% | 112.633,00 |
| 08.07.2026 | 7,58 | 7,61 | 7,18 | 7,43 | -4,50% | 144.508,00 |
| 07.07.2026 | 7,54 | 7,94 | 7,47 | 7,78 | 4,43% | 110.058,00 |
| 06.07.2026 | 7,22 | 7,58 | 7,07 | 7,45 | 3,62% | 79.638,00 |
| 02.07.2026 | 7,62 | 7,62 | 7,13 | 7,19 | -3,40% | 87.259,00 |
| 01.07.2026 | 7,82 | 7,82 | 7,42 | 7,44 | -1,61% | 108.080,00 |
| 30.06.2026 | 7,61 | 7,64 | 7,44 | 7,57 | -0,98% | 70.189,00 |
| 29.06.2026 | 7,78 | 7,80 | 7,63 | 7,64 | -6,60% | 54.855,00 |
| 26.06.2026 | 8,17 | 8,20 | 7,80 | 8,18 | 2,12% | 116.786,00 |
| 25.06.2026 | 7,89 | 8,23 | 7,89 | 8,01 | -0,62% | 73.425,00 |
| 24.06.2026 | 7,81 | 8,07 | 7,77 | 8,06 | 3,60% | 82.678,00 |
| 23.06.2026 | 7,79 | 7,99 | 7,69 | 7,78 | -1,23% | 96.080,00 |
| 22.06.2026 | 9,99 | 9,99 | 7,82 | 7,88 | -0,29% | 37.921,00 |
| 18.06.2026 | 7,89 | 8,01 | 7,80 | 7,90 | 1,22% | 49.288,00 |
| 17.06.2026 | 8,06 | 8,25 | 7,67 | 7,81 | -3,52% | 113.593,00 |
| 16.06.2026 | 8,17 | 8,17 | 7,97 | 8,09 | -0,12% | 39.675,00 |
| 15.06.2026 | 8,31 | 8,38 | 8,06 | 8,10 | -0,12% | 48.058,00 |
| 12.06.2026 | 8,09 | 8,20 | 8,02 | 8,11 | 2,27% | 91.687,00 |
| 11.06.2026 | 7,92 | 7,95 | 7,69 | 7,93 | 0,25% | 122.765,00 |
| 10.06.2026 | 7,70 | 7,96 | 7,70 | 7,91 | 2,99% | 170.020,00 |
| 09.06.2026 | 7,74 | 7,84 | 7,46 | 7,68 | 1,25% | 104.768,00 |
| 08.06.2026 | 7,60 | 7,71 | 7,38 | 7,59 | 1,81% | 60.995,00 |
| 05.06.2026 | 7,67 | 7,67 | 7,40 | 7,45 | -2,87% | 69.335,00 |
| 04.06.2026 | 7,90 | 7,90 | 7,54 | 7,67 | 1,32% | 86.549,00 |
| 03.06.2026 | 8,05 | 8,15 | 7,56 | 7,57 | -8,35% | 136.076,00 |
| 02.06.2026 | 8,05 | 8,28 | 8,00 | 8,26 | 4,56% | 59.456,00 |
| 01.06.2026 | 9,11 | 9,11 | 7,87 | 7,90 | -11,04% | 64.893,00 |
| 29.05.2026 | 9,11 | 9,11 | 8,82 | 8,88 | -3,79% | 56.990,00 |
| 28.05.2026 | 9,70 | 9,70 | 8,92 | 9,23 | 1,48% | 103.449,00 |
| 27.05.2026 | 9,14 | 9,19 | 8,88 | 9,10 | 2,31% | 48.697,00 |
| 26.05.2026 | 8,95 | 9,11 | 8,72 | 8,89 | 1,95% | 88.982,00 |
| 22.05.2026 | 8,94 | 8,94 | 8,56 | 8,72 | 1,69% | 53.007,00 |
| 21.05.2026 | 9,40 | 9,40 | 8,21 | 8,58 | 0,41% | 81.790,00 |
| 20.05.2026 | 8,00 | 8,54 | 8,00 | 8,54 | 5,30% | 69.484,00 |
| 19.05.2026 | 8,16 | 8,16 | 7,88 | 8,11 | -1,93% | 77.211,00 |
| 18.05.2026 | 8,26 | 8,45 | 8,16 | 8,27 | 0,85% | 23.186,00 |
| 15.05.2026 | 8,53 | 8,58 | 8,17 | 8,20 | -4,76% | 98.404,00 |
| 14.05.2026 | 8,75 | 8,83 | 8,57 | 8,61 | -1,15% | 37.372,00 |
| 13.05.2026 | 8,53 | 8,80 | 8,50 | 8,71 | 1,52% | 68.846,00 |
| 12.05.2026 | 8,59 | 8,73 | 8,50 | 8,58 | -2,17% | 97.342,00 |
| 11.05.2026 | 9,14 | 9,39 | 8,67 | 8,77 | -5,39% | 47.170,00 |
| 08.05.2026 | 9,35 | 9,54 | 8,99 | 9,27 | -1,17% | 137.346,00 |
| 07.05.2026 | 9,56 | 9,56 | 8,78 | 9,38 | 0,64% | 99.737,00 |
| 06.05.2026 | 9,27 | 9,54 | 9,17 | 9,32 | 2,08% | 50.880,00 |
| 05.05.2026 | 9,04 | 9,27 | 8,88 | 9,13 | 3,63% | 59.615,00 |
| 04.05.2026 | 9,29 | 9,29 | 8,37 | 8,81 | -6,08% | 77.348,00 |
| 01.05.2026 | 9,35 | 9,42 | 9,17 | 9,38 | 1,19% | 77.521,00 |
| 30.04.2026 | 9,53 | 9,53 | 9,02 | 9,27 | -1,70% | 57.869,00 |
| 29.04.2026 | 9,74 | 9,74 | 9,38 | 9,43 | -2,38% | 52.491,00 |
| 28.04.2026 | 9,83 | 9,83 | 9,53 | 9,66 | 0,00% | 34.193,00 |
| 27.04.2026 | 9,73 | 9,85 | 9,62 | 9,66 | -0,62% | 55.350,00 |
| 24.04.2026 | 9,64 | 9,84 | 9,64 | 9,72 | 0,73% | 29.055,00 |
| 23.04.2026 | 9,68 | 9,72 | 9,59 | 9,65 | -0,10% | 51.790,00 |
| 22.04.2026 | 9,75 | 9,98 | 9,63 | 9,66 | -0,51% | 76.875,00 |
| 21.04.2026 | 9,85 | 9,85 | 9,60 | 9,71 | -0,31% | 50.708,00 |
| 20.04.2026 | 9,51 | 9,76 | 9,51 | 9,74 | 1,88% | 42.701,00 |
| 17.04.2026 | 9,53 | 9,93 | 9,53 | 9,56 | 1,27% | 48.112,00 |