133,079DKK
0,51%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 132,80 | 134,00 | 131,60 | 133,00 | 0,45% | 114.198,00 |
| 19.12.2024 | 130,00 | 132,60 | 130,00 | 132,40 | 1,07% | 91.368,00 |
| 18.12.2024 | 130,00 | 132,40 | 130,00 | 131,00 | 0,77% | 47.182,00 |
| 17.12.2024 | 129,80 | 130,80 | 129,00 | 130,00 | -0,31% | 64.638,00 |
| 16.12.2024 | 131,60 | 131,60 | 128,80 | 130,40 | -1,36% | 72.316,00 |
| 13.12.2024 | 134,80 | 134,80 | 131,60 | 132,20 | -2,65% | 97.308,00 |
| 12.12.2024 | 136,00 | 136,80 | 135,00 | 135,80 | 0,15% | 73.666,00 |
| 11.12.2024 | 133,60 | 136,00 | 133,60 | 135,60 | 1,19% | 106.984,00 |
| 10.12.2024 | 130,60 | 134,40 | 130,60 | 134,00 | 1,98% | 242.491,00 |
| 09.12.2024 | 130,60 | 131,60 | 129,40 | 131,40 | 0,61% | 73.992,00 |
| 06.12.2024 | 131,00 | 132,60 | 130,40 | 130,60 | -0,31% | 95.485,00 |
| 05.12.2024 | 129,80 | 132,40 | 129,80 | 131,00 | 0,77% | 53.891,00 |
| 04.12.2024 | 128,60 | 130,80 | 128,20 | 130,00 | 1,25% | 36.838,00 |
| 03.12.2024 | 129,00 | 131,20 | 128,00 | 128,40 | -0,31% | 84.952,00 |
| 02.12.2024 | 125,60 | 129,60 | 125,60 | 128,80 | 3,04% | 86.919,00 |
| 29.11.2024 | 124,80 | 126,00 | 124,60 | 125,00 | 0,00% | 97.579,00 |
| 28.11.2024 | 126,40 | 127,40 | 125,00 | 125,00 | -1,11% | 37.934,00 |
| 27.11.2024 | 125,20 | 126,80 | 125,20 | 126,40 | 0,96% | 39.117,00 |
| 26.11.2024 | 124,80 | 126,00 | 124,60 | 125,20 | 0,48% | 25.555,00 |
| 25.11.2024 | 123,80 | 126,00 | 123,80 | 124,60 | 1,30% | 123.818,00 |
| 22.11.2024 | 121,00 | 123,80 | 120,60 | 123,00 | 1,75% | 70.832,00 |
| 21.11.2024 | 120,61 | 121,10 | 120,26 | 120,89 | 0,24% | - |
| 20.11.2024 | 120,00 | 121,80 | 119,60 | 120,60 | 1,34% | 63.239,00 |
| 19.11.2024 | 119,00 | 120,40 | 117,00 | 119,00 | -0,17% | 132.305,00 |
| 18.11.2024 | 121,40 | 121,40 | 116,80 | 119,20 | -2,45% | 301.940,00 |
| 15.11.2024 | 129,20 | 129,20 | 119,40 | 122,20 | -6,14% | 362.509,00 |
| 14.11.2024 | 128,00 | 130,60 | 128,00 | 130,20 | 2,20% | 51.106,00 |
| 13.11.2024 | 130,60 | 131,00 | 127,40 | 127,40 | -2,45% | 47.855,00 |
| 12.11.2024 | 130,60 | 132,00 | 129,40 | 130,60 | 0,00% | 64.093,00 |
| 11.11.2024 | 130,00 | 131,40 | 129,40 | 130,60 | 0,77% | 66.041,00 |
| 08.11.2024 | 128,80 | 133,00 | 128,80 | 129,60 | 0,62% | 130.599,00 |
| 07.11.2024 | 126,60 | 129,40 | 126,60 | 128,80 | 1,42% | 57.868,00 |
| 06.11.2024 | 125,40 | 127,00 | 124,20 | 127,00 | 0,16% | 22.532,00 |
| 05.11.2024 | 126,80 | 127,60 | 125,80 | 126,80 | -0,16% | 22.981,00 |
| 04.11.2024 | 127,20 | 129,20 | 126,40 | 127,00 | 0,00% | 53.005,00 |
| 01.11.2024 | 123,00 | 127,20 | 122,60 | 127,00 | 3,42% | 70.495,00 |
| 31.10.2024 | 123,00 | 124,40 | 122,20 | 122,80 | -0,81% | 46.009,00 |
| 30.10.2024 | 125,60 | 125,60 | 123,60 | 123,80 | -0,80% | 70.599,00 |
| 29.10.2024 | 125,20 | 125,40 | 123,80 | 124,80 | -0,32% | 39.047,00 |
| 28.10.2024 | 123,60 | 125,20 | 122,60 | 125,20 | 0,97% | 39.147,00 |
| 25.10.2024 | 126,20 | 126,20 | 123,60 | 124,00 | -1,74% | 31.677,00 |
| 24.10.2024 | 125,00 | 126,20 | 124,40 | 126,20 | 0,96% | 21.661,00 |
| 23.10.2024 | 125,80 | 125,80 | 124,80 | 125,00 | -0,48% | 25.902,00 |
| 22.10.2024 | 126,00 | 126,00 | 123,40 | 125,60 | 0,16% | 21.245,00 |
| 21.10.2024 | 125,20 | 126,20 | 125,00 | 125,40 | 0,16% | 27.090,00 |
| 18.10.2024 | 128,00 | 128,00 | 125,00 | 125,20 | -2,03% | 26.176,00 |
| 17.10.2024 | 127,60 | 127,80 | 126,80 | 127,80 | 0,47% | 31.035,00 |
| 16.10.2024 | 127,00 | 127,60 | 125,60 | 127,20 | 0,48% | 26.085,00 |
| 15.10.2024 | 126,03 | 127,03 | 125,23 | 126,59 | 0,47% | - |
| 14.10.2024 | 128,00 | 130,00 | 126,00 | 126,00 | -1,56% | 54.399,00 |
| 11.10.2024 | 125,40 | 128,00 | 124,80 | 128,00 | 2,07% | 51.200,00 |
| 10.10.2024 | 125,80 | 127,80 | 125,00 | 125,40 | 0,32% | 51.597,00 |
| 09.10.2024 | 125,00 | 126,80 | 124,80 | 125,00 | 0,00% | 44.590,00 |
| 08.10.2024 | 122,80 | 126,00 | 121,80 | 125,00 | 1,63% | 109.589,00 |
| 07.10.2024 | 121,00 | 123,40 | 120,80 | 123,00 | 1,65% | 42.879,00 |
| 04.10.2024 | 121,00 | 121,80 | 120,60 | 121,00 | -0,82% | 22.332,00 |
| 03.10.2024 | 122,00 | 123,20 | 121,00 | 122,00 | -0,49% | 35.352,00 |
| 02.10.2024 | 123,80 | 124,00 | 122,40 | 122,60 | -0,97% | 26.464,00 |
| 01.10.2024 | 124,60 | 125,00 | 123,00 | 123,80 | -0,64% | 45.159,00 |
| 30.09.2024 | 124,40 | 125,60 | 123,40 | 124,60 | 0,16% | 38.089,00 |
| 27.09.2024 | 122,20 | 125,20 | 122,20 | 124,40 | 0,48% | 36.369,00 |
| 26.09.2024 | 122,20 | 125,40 | 122,20 | 123,80 | 0,98% | 47.566,00 |
| 25.09.2024 | 122,00 | 123,60 | 122,00 | 122,60 | -0,33% | 20.994,00 |
| 24.09.2024 | 123,80 | 125,00 | 122,80 | 123,00 | -0,65% | 24.280,00 |
| 23.09.2024 | 122,40 | 124,00 | 122,20 | 123,80 | 1,14% | 69.275,00 |
| 20.09.2024 | 126,60 | 126,80 | 122,40 | 122,40 | -3,16% | 80.256,00 |
| 19.09.2024 | 125,80 | 127,00 | 125,00 | 126,40 | 1,94% | 52.977,00 |
| 18.09.2024 | 123,80 | 125,00 | 123,40 | 124,00 | 0,00% | 23.400,00 |
| 17.09.2024 | 122,60 | 124,80 | 122,60 | 124,00 | 0,98% | 20.006,00 |
| 16.09.2024 | 123,60 | 124,40 | 122,80 | 122,80 | -0,65% | 18.818,00 |
| 13.09.2024 | 123,60 | 124,00 | 122,40 | 123,60 | 1,31% | 24.672,00 |
| 12.09.2024 | 124,40 | 124,40 | 121,80 | 122,00 | 0,00% | 27.435,00 |
| 11.09.2024 | 121,00 | 123,00 | 121,00 | 122,00 | 0,83% | 24.889,00 |
| 10.09.2024 | 121,40 | 122,60 | 120,40 | 121,00 | -0,49% | 28.307,00 |
| 09.09.2024 | 122,20 | 124,00 | 121,60 | 121,60 | -0,82% | 31.009,00 |
| 06.09.2024 | 122,80 | 123,80 | 121,00 | 122,60 | -0,16% | 41.430,00 |
| 05.09.2024 | 124,20 | 124,20 | 121,80 | 122,80 | 0,49% | 42.150,00 |
| 04.09.2024 | 121,80 | 122,20 | 120,20 | 122,20 | 0,16% | 48.269,00 |
| 03.09.2024 | 124,60 | 125,20 | 122,00 | 122,00 | -1,93% | 41.571,00 |
| 02.09.2024 | 124,80 | 125,40 | 124,20 | 124,40 | -0,64% | 61.302,00 |
| 30.08.2024 | 125,40 | 126,40 | 124,80 | 125,20 | -0,95% | 74.271,00 |
| 29.08.2024 | 124,60 | 127,00 | 124,60 | 126,40 | 1,44% | 51.197,00 |
| 28.08.2024 | 124,60 | 126,40 | 124,60 | 124,60 | -0,48% | 48.574,00 |
| 27.08.2024 | 124,40 | 125,80 | 124,00 | 125,20 | 0,16% | 56.726,00 |
| 26.08.2024 | 124,60 | 125,60 | 124,40 | 125,00 | -0,48% | 143.688,00 |
| 23.08.2024 | 126,00 | 126,20 | 124,80 | 125,60 | -0,32% | 25.431,00 |
| 22.08.2024 | 126,20 | 126,60 | 125,20 | 126,00 | -0,16% | 37.521,00 |
| 21.08.2024 | 125,40 | 126,60 | 125,20 | 126,20 | 0,64% | 28.562,00 |
| 20.08.2024 | 128,80 | 129,40 | 125,40 | 125,40 | -2,34% | 120.465,00 |
| 19.08.2024 | 127,60 | 128,60 | 127,40 | 128,40 | 0,47% | 193.720,00 |
| 16.08.2024 | 126,60 | 127,80 | 126,00 | 127,80 | 1,59% | 51.269,00 |
| 15.08.2024 | 128,00 | 129,00 | 124,80 | 125,80 | -1,56% | 119.297,00 |
| 14.08.2024 | 122,40 | 127,80 | 122,40 | 127,80 | 6,86% | 361.136,00 |
| 13.08.2024 | 118,60 | 119,80 | 118,20 | 119,60 | 0,34% | 30.078,00 |
| 12.08.2024 | 120,40 | 121,20 | 119,00 | 119,20 | -0,17% | 26.501,00 |
| 09.08.2024 | 119,40 | 120,20 | 119,20 | 119,40 | 0,17% | 33.239,00 |
| 08.08.2024 | 120,00 | 120,00 | 118,20 | 119,20 | -1,16% | 34.591,00 |
| 07.08.2024 | 117,00 | 121,00 | 117,00 | 120,60 | 2,20% | 100.204,00 |
| 06.08.2024 | 119,80 | 120,20 | 117,20 | 118,00 | 0,17% | 47.486,00 |
| 05.08.2024 | 115,40 | 118,00 | 112,20 | 117,80 | -0,84% | 86.492,00 |