125,380DKK
-0,18%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 125,60 | 126,80 | 125,20 | 125,40 | -0,16% | 36.346,00 |
| 14.10.2025 | 125,40 | 126,00 | 124,40 | 125,60 | -0,48% | 58.655,00 |
| 13.10.2025 | 126,40 | 127,40 | 125,80 | 126,20 | -1,25% | 38.928,00 |
| 10.10.2025 | 128,80 | 129,20 | 127,40 | 127,80 | -0,78% | 46.755,00 |
| 09.10.2025 | 129,00 | 129,80 | 128,20 | 128,80 | -0,16% | 44.881,00 |
| 08.10.2025 | 128,60 | 129,80 | 128,00 | 129,00 | 0,31% | 83.466,00 |
| 07.10.2025 | 129,20 | 129,40 | 128,40 | 128,60 | -0,62% | 48.565,00 |
| 06.10.2025 | 130,00 | 130,60 | 128,80 | 129,40 | -0,46% | 56.298,00 |
| 03.10.2025 | 130,00 | 130,80 | 128,40 | 130,00 | 0,15% | 72.736,00 |
| 02.10.2025 | 131,20 | 132,00 | 129,20 | 129,80 | -0,61% | 80.750,00 |
| 01.10.2025 | 129,80 | 131,40 | 129,80 | 130,60 | 0,46% | 44.618,00 |
| 30.09.2025 | 129,60 | 130,60 | 127,80 | 130,00 | 0,00% | 53.699,00 |
| 29.09.2025 | 130,80 | 131,80 | 129,60 | 130,00 | -0,31% | 54.346,00 |
| 26.09.2025 | 131,00 | 131,40 | 130,20 | 130,40 | -0,31% | 28.019,00 |
| 25.09.2025 | 133,40 | 133,40 | 130,20 | 130,80 | -2,10% | 69.431,00 |
| 24.09.2025 | 135,20 | 135,40 | 133,20 | 133,60 | -1,18% | 43.364,00 |
| 23.09.2025 | 134,60 | 136,00 | 134,00 | 135,20 | 0,45% | 38.464,00 |
| 22.09.2025 | 135,40 | 136,20 | 134,20 | 134,60 | -0,74% | 39.767,00 |
| 19.09.2025 | 137,60 | 137,60 | 135,00 | 135,60 | -1,45% | 75.679,00 |
| 18.09.2025 | 136,80 | 138,00 | 136,20 | 137,60 | 0,58% | 28.068,00 |
| 17.09.2025 | 136,80 | 137,80 | 135,60 | 136,80 | 0,00% | 41.582,00 |
| 16.09.2025 | 137,60 | 138,40 | 136,60 | 136,80 | -0,44% | 56.031,00 |
| 15.09.2025 | 135,00 | 137,60 | 135,00 | 137,40 | 1,78% | 51.661,00 |
| 12.09.2025 | 135,60 | 136,20 | 133,00 | 135,00 | -0,15% | 54.917,00 |
| 11.09.2025 | 133,40 | 135,80 | 133,40 | 135,20 | 1,05% | 47.850,00 |
| 10.09.2025 | 132,80 | 134,40 | 132,80 | 133,80 | 0,60% | 50.073,00 |
| 09.09.2025 | 133,00 | 134,00 | 132,60 | 133,00 | 0,15% | 33.608,00 |
| 08.09.2025 | 134,40 | 135,20 | 132,80 | 132,80 | -0,90% | 65.420,00 |
| 05.09.2025 | 132,00 | 135,20 | 132,00 | 134,00 | 1,52% | 72.862,00 |
| 04.09.2025 | 129,80 | 132,40 | 129,00 | 132,00 | 1,69% | 46.882,00 |
| 03.09.2025 | 130,60 | 131,40 | 129,00 | 129,80 | -0,61% | 70.929,00 |
| 02.09.2025 | 133,60 | 134,20 | 130,40 | 130,60 | -2,10% | 89.861,00 |
| 01.09.2025 | 133,40 | 134,80 | 133,40 | 133,40 | 0,00% | 74.214,00 |
| 29.08.2025 | 135,20 | 136,40 | 133,40 | 133,40 | -1,33% | 95.548,00 |
| 28.08.2025 | 137,60 | 137,60 | 131,60 | 135,20 | -5,98% | 325.595,00 |
| 27.08.2025 | 144,00 | 144,80 | 143,40 | 143,80 | -0,28% | 26.297,00 |
| 26.08.2025 | 144,20 | 144,40 | 142,60 | 144,20 | 0,00% | 41.720,00 |
| 25.08.2025 | 143,80 | 144,80 | 142,60 | 144,20 | 0,70% | 31.199,00 |
| 22.08.2025 | 144,00 | 144,40 | 142,60 | 143,20 | -0,56% | 39.277,00 |
| 21.08.2025 | 144,60 | 145,40 | 143,80 | 144,00 | -0,28% | 46.867,00 |
| 20.08.2025 | 144,80 | 145,00 | 143,40 | 144,40 | -0,28% | 27.296,00 |
| 19.08.2025 | 143,40 | 144,80 | 141,80 | 144,80 | 0,98% | 66.087,00 |
| 18.08.2025 | 146,00 | 147,20 | 142,80 | 143,40 | -1,51% | 78.867,00 |
| 15.08.2025 | 144,00 | 146,00 | 142,00 | 145,60 | 0,97% | 59.383,00 |
| 14.08.2025 | 140,60 | 145,60 | 140,40 | 144,20 | 3,00% | 174.044,00 |
| 13.08.2025 | 135,00 | 144,20 | 135,00 | 140,00 | 6,87% | 281.200,00 |
| 12.08.2025 | 131,40 | 132,40 | 130,20 | 131,00 | -0,30% | 49.138,00 |
| 11.08.2025 | 133,80 | 134,40 | 130,60 | 131,40 | -1,79% | 56.334,00 |
| 08.08.2025 | 134,20 | 135,40 | 133,20 | 133,80 | -0,45% | 43.621,00 |
| 07.08.2025 | 132,40 | 135,40 | 132,40 | 134,40 | 1,05% | 32.307,00 |
| 06.08.2025 | 135,20 | 135,60 | 132,60 | 133,00 | -0,89% | 29.000,00 |
| 05.08.2025 | 133,00 | 135,40 | 133,00 | 134,20 | 0,90% | 22.468,00 |
| 04.08.2025 | 132,80 | 134,80 | 132,60 | 133,00 | 0,15% | 32.787,00 |
| 01.08.2025 | 134,00 | 134,00 | 131,00 | 132,80 | -1,19% | 56.560,00 |
| 31.07.2025 | 135,40 | 136,20 | 134,00 | 134,40 | -0,88% | 37.068,00 |
| 30.07.2025 | 138,80 | 138,80 | 135,40 | 135,60 | -1,17% | 34.578,00 |
| 29.07.2025 | 137,00 | 138,60 | 136,00 | 137,20 | 0,15% | 41.712,00 |
| 28.07.2025 | 137,60 | 138,60 | 136,60 | 137,00 | 0,00% | 29.367,00 |
| 25.07.2025 | 136,60 | 137,80 | 135,60 | 137,00 | 0,15% | 27.981,00 |
| 24.07.2025 | 137,80 | 138,60 | 136,80 | 136,80 | -0,44% | 63.142,00 |
| 23.07.2025 | 134,80 | 137,40 | 134,80 | 137,40 | 2,23% | 37.948,00 |
| 22.07.2025 | 134,80 | 135,40 | 133,80 | 134,40 | -0,44% | 37.273,00 |
| 21.07.2025 | 137,80 | 138,20 | 134,80 | 135,00 | -2,03% | 43.935,00 |
| 18.07.2025 | 140,40 | 140,40 | 137,80 | 137,80 | -1,43% | 41.123,00 |
| 17.07.2025 | 138,20 | 141,60 | 138,20 | 139,80 | 1,16% | 96.645,00 |
| 16.07.2025 | 138,40 | 139,60 | 138,00 | 138,20 | 0,14% | 32.341,00 |
| 15.07.2025 | 137,00 | 139,00 | 137,00 | 138,00 | 1,02% | 38.574,00 |
| 14.07.2025 | 136,40 | 137,00 | 135,60 | 136,60 | -0,44% | 39.182,00 |
| 11.07.2025 | 139,00 | 139,40 | 137,20 | 137,20 | -1,29% | 51.468,00 |
| 10.07.2025 | 139,00 | 139,40 | 137,40 | 139,00 | 0,72% | 41.614,00 |
| 09.07.2025 | 137,80 | 139,00 | 137,40 | 138,00 | 0,29% | 57.889,00 |
| 08.07.2025 | 136,20 | 137,80 | 135,40 | 137,60 | 1,03% | 29.662,00 |
| 07.07.2025 | 136,40 | 137,40 | 135,80 | 136,20 | -0,15% | 52.383,00 |
| 04.07.2025 | 136,00 | 137,20 | 135,00 | 136,40 | 0,15% | 38.571,00 |
| 03.07.2025 | 134,40 | 136,20 | 134,40 | 136,20 | 1,19% | 43.380,00 |
| 02.07.2025 | 133,40 | 135,00 | 132,60 | 134,60 | 1,51% | 70.699,00 |
| 01.07.2025 | 133,40 | 133,40 | 131,00 | 132,60 | -0,60% | 58.049,00 |
| 30.06.2025 | 132,00 | 134,60 | 131,40 | 133,40 | 1,68% | 73.347,00 |
| 27.06.2025 | 130,00 | 131,80 | 129,40 | 131,20 | 0,92% | 48.273,00 |
| 26.06.2025 | 130,40 | 131,20 | 130,00 | 130,00 | 0,00% | 40.863,00 |
| 25.06.2025 | 129,20 | 130,80 | 128,80 | 130,00 | 0,62% | 82.266,00 |
| 24.06.2025 | 130,60 | 131,80 | 128,80 | 129,20 | -0,15% | 53.990,00 |
| 23.06.2025 | 131,80 | 131,80 | 129,40 | 129,40 | -1,97% | 50.379,00 |
| 20.06.2025 | 132,40 | 133,40 | 131,80 | 132,00 | 0,00% | 55.009,00 |
| 19.06.2025 | 132,00 | 133,20 | 131,20 | 132,00 | -0,30% | 72.636,00 |
| 18.06.2025 | 133,00 | 133,80 | 130,60 | 132,40 | -0,75% | 54.817,00 |
| 17.06.2025 | 136,00 | 136,20 | 133,20 | 133,40 | -1,33% | 71.237,00 |
| 16.06.2025 | 135,00 | 136,20 | 134,60 | 135,20 | 0,60% | 57.843,00 |
| 13.06.2025 | 137,20 | 137,20 | 134,00 | 134,40 | -2,47% | 59.192,00 |
| 12.06.2025 | 137,00 | 137,80 | 135,20 | 137,80 | 0,88% | 103.303,00 |
| 11.06.2025 | 135,60 | 137,40 | 134,40 | 136,60 | 1,04% | 61.075,00 |
| 10.06.2025 | 134,60 | 135,40 | 133,80 | 135,20 | 0,73% | 62.068,00 |
| 09.06.2025 | 134,33 | 134,33 | 133,98 | 134,22 | -0,28% | - |
| 06.06.2025 | 135,60 | 136,00 | 133,40 | 134,60 | -0,70% | 107.543,00 |
| 05.06.2025 | 135,53 | 135,74 | 135,32 | 135,54 | -0,04% | - |
| 04.06.2025 | 135,00 | 137,40 | 134,80 | 135,60 | 1,19% | 69.794,00 |
| 03.06.2025 | 134,20 | 135,60 | 133,20 | 134,00 | -0,15% | 65.451,00 |
| 02.06.2025 | 137,00 | 137,00 | 133,60 | 134,20 | -0,63% | 127.567,00 |
| 30.05.2025 | 135,23 | 135,39 | 134,99 | 135,05 | -0,15% | - |
| 29.05.2025 | 136,03 | 136,20 | 135,25 | 135,25 | 0,04% | - |