107,485DKK
-1,21%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 110,00 | 110,40 | 107,20 | 107,60 | -1,10% | 77.852,00 |
| 05.03.2026 | 110,40 | 110,80 | 108,40 | 108,80 | -1,27% | 48.335,00 |
| 04.03.2026 | 107,80 | 110,60 | 107,80 | 110,20 | 2,04% | 51.869,00 |
| 03.03.2026 | 108,40 | 110,00 | 106,00 | 108,00 | -1,64% | 119.870,00 |
| 02.03.2026 | 110,00 | 111,00 | 108,60 | 109,80 | -0,72% | 132.375,00 |
| 27.02.2026 | 112,20 | 112,60 | 110,60 | 110,60 | -1,43% | 57.837,00 |
| 26.02.2026 | 110,20 | 113,20 | 110,20 | 112,20 | 2,00% | 91.529,00 |
| 25.02.2026 | 112,20 | 112,80 | 110,00 | 110,00 | -1,96% | 77.900,00 |
| 24.02.2026 | 111,00 | 113,40 | 110,60 | 112,20 | 1,63% | 218.698,00 |
| 23.02.2026 | 108,60 | 111,00 | 108,20 | 110,40 | 2,79% | 178.500,00 |
| 20.02.2026 | 106,60 | 108,60 | 106,60 | 107,40 | 0,94% | 88.904,00 |
| 19.02.2026 | 107,80 | 108,40 | 105,60 | 106,40 | -0,56% | 127.411,00 |
| 18.02.2026 | 102,40 | 107,20 | 102,00 | 107,00 | 5,11% | 196.783,00 |
| 17.02.2026 | 101,60 | 102,60 | 101,40 | 101,80 | 0,20% | 76.626,00 |
| 16.02.2026 | 101,80 | 102,40 | 101,00 | 101,60 | 0,40% | 62.302,00 |
| 13.02.2026 | 99,50 | 101,80 | 99,20 | 101,20 | 2,22% | 106.600,00 |
| 12.02.2026 | 99,30 | 99,80 | 98,60 | 99,00 | -0,30% | 53.416,00 |
| 11.02.2026 | 100,40 | 101,00 | 99,30 | 99,30 | -1,10% | 72.319,00 |
| 10.02.2026 | 99,20 | 101,00 | 99,00 | 100,40 | 1,62% | 88.259,00 |
| 09.02.2026 | 97,30 | 100,40 | 95,90 | 98,80 | 2,17% | 143.805,00 |
| 06.02.2026 | 96,00 | 97,00 | 94,20 | 96,70 | 0,73% | 85.207,00 |
| 05.02.2026 | 96,10 | 97,30 | 94,10 | 96,00 | -1,23% | 332.174,00 |
| 04.02.2026 | 97,80 | 98,40 | 96,00 | 97,20 | -0,61% | 142.047,00 |
| 03.02.2026 | 97,10 | 98,00 | 96,70 | 97,80 | 1,14% | 79.773,00 |
| 02.02.2026 | 96,00 | 97,00 | 95,50 | 96,70 | 0,10% | 77.841,00 |
| 30.01.2026 | 95,90 | 97,40 | 95,80 | 96,60 | 0,84% | 81.091,00 |
| 29.01.2026 | 97,10 | 97,10 | 95,50 | 95,80 | -1,57% | 92.961,00 |
| 28.01.2026 | 96,46 | 97,50 | 96,13 | 97,33 | 0,86% | - |
| 27.01.2026 | 97,50 | 98,00 | 96,10 | 96,50 | -1,03% | 77.881,00 |
| 26.01.2026 | 97,70 | 98,00 | 97,00 | 97,50 | -0,20% | 69.186,00 |
| 23.01.2026 | 101,00 | 101,20 | 97,70 | 97,70 | -3,08% | 147.544,00 |
| 22.01.2026 | 98,60 | 101,20 | 98,20 | 100,80 | 4,02% | 211.234,00 |
| 21.01.2026 | 97,30 | 97,60 | 94,50 | 96,90 | 0,00% | 272.460,00 |
| 20.01.2026 | 96,20 | 97,30 | 95,30 | 96,90 | 0,62% | 257.625,00 |
| 19.01.2026 | 97,50 | 99,00 | 96,30 | 96,30 | -3,12% | 167.793,00 |
| 16.01.2026 | 99,10 | 100,00 | 98,70 | 99,40 | 0,20% | 169.498,00 |
| 15.01.2026 | 99,90 | 100,40 | 98,50 | 99,20 | -0,60% | 164.066,00 |
| 14.01.2026 | 101,00 | 101,80 | 99,20 | 99,80 | -1,19% | 266.336,00 |
| 13.01.2026 | 102,20 | 103,40 | 100,60 | 101,00 | -1,17% | 263.870,00 |
| 12.01.2026 | 108,80 | 109,40 | 102,20 | 102,20 | -5,19% | 462.319,00 |
| 09.01.2026 | 125,60 | 125,80 | 106,40 | 107,80 | -13,90% | 1.251.579,00 |
| 08.01.2026 | 125,40 | 126,40 | 123,80 | 125,20 | -0,16% | 71.554,00 |
| 07.01.2026 | 125,40 | 126,60 | 124,60 | 125,40 | -0,16% | 94.701,00 |
| 06.01.2026 | 123,20 | 125,60 | 122,40 | 125,60 | 2,28% | 74.826,00 |
| 05.01.2026 | 124,20 | 124,60 | 122,00 | 122,80 | -0,81% | 52.551,00 |
| 02.01.2026 | 125,80 | 125,80 | 123,80 | 123,80 | -0,96% | 60.539,00 |
| 30.12.2025 | 124,40 | 125,00 | 124,00 | 125,00 | 0,32% | 56.189,00 |
| 29.12.2025 | 124,00 | 125,20 | 123,60 | 124,60 | 0,32% | 48.290,00 |
| 23.12.2025 | 123,00 | 124,80 | 122,60 | 124,20 | 0,98% | 40.766,00 |
| 22.12.2025 | 124,60 | 124,60 | 121,60 | 123,00 | -1,28% | 63.300,00 |
| 19.12.2025 | 123,00 | 125,60 | 123,00 | 124,60 | 0,97% | 104.326,00 |
| 18.12.2025 | 122,60 | 123,60 | 122,40 | 123,40 | 0,82% | 55.269,00 |
| 17.12.2025 | 123,20 | 123,20 | 122,00 | 122,40 | -0,49% | 63.328,00 |
| 16.12.2025 | 121,80 | 123,40 | 121,60 | 123,00 | 0,99% | 55.679,00 |
| 15.12.2025 | 122,40 | 123,40 | 121,80 | 121,80 | -0,49% | 112.067,00 |
| 12.12.2025 | 122,20 | 123,20 | 122,00 | 122,40 | 0,16% | 62.249,00 |
| 11.12.2025 | 119,80 | 122,40 | 119,80 | 122,20 | 2,52% | 91.228,00 |
| 10.12.2025 | 117,80 | 119,80 | 117,00 | 119,20 | 1,36% | 97.654,00 |
| 09.12.2025 | 116,20 | 118,60 | 116,00 | 117,60 | 1,38% | 94.918,00 |
| 08.12.2025 | 118,00 | 118,60 | 116,00 | 116,00 | -2,19% | 56.512,00 |
| 05.12.2025 | 117,00 | 119,00 | 116,80 | 118,60 | 1,37% | 98.144,00 |
| 04.12.2025 | 116,00 | 117,20 | 115,20 | 117,00 | 0,34% | 150.637,00 |
| 03.12.2025 | 117,40 | 118,40 | 116,60 | 116,60 | -0,85% | 98.962,00 |
| 02.12.2025 | 119,60 | 119,60 | 117,40 | 117,60 | -1,84% | 110.492,00 |
| 01.12.2025 | 120,00 | 120,00 | 117,80 | 119,80 | 0,00% | 113.784,00 |
| 28.11.2025 | 119,40 | 120,60 | 118,20 | 119,80 | 0,34% | 91.613,00 |
| 27.11.2025 | 118,20 | 119,40 | 118,00 | 119,40 | 1,02% | 74.839,00 |
| 26.11.2025 | 119,60 | 119,60 | 117,60 | 118,20 | -0,34% | 103.066,00 |
| 25.11.2025 | 118,80 | 119,00 | 117,40 | 118,60 | -0,17% | 62.722,00 |
| 24.11.2025 | 120,40 | 120,60 | 118,40 | 118,80 | -0,83% | 81.694,00 |
| 21.11.2025 | 117,40 | 120,00 | 117,00 | 119,80 | 0,67% | 96.387,00 |
| 20.11.2025 | 119,00 | 120,40 | 118,20 | 119,00 | 0,85% | 56.417,00 |
| 19.11.2025 | 117,40 | 119,00 | 117,00 | 118,00 | 0,34% | 58.555,00 |
| 18.11.2025 | 119,20 | 119,20 | 117,60 | 117,60 | -2,65% | 93.407,00 |
| 17.11.2025 | 120,40 | 122,20 | 119,20 | 120,80 | 0,33% | 115.069,00 |
| 14.11.2025 | 121,80 | 122,20 | 118,80 | 120,40 | -1,79% | 108.175,00 |
| 13.11.2025 | 123,40 | 124,40 | 121,20 | 122,60 | 0,49% | 154.067,00 |
| 12.11.2025 | 129,00 | 129,00 | 122,00 | 122,00 | -7,44% | 571.905,00 |
| 11.11.2025 | 130,00 | 131,80 | 128,40 | 131,80 | 1,70% | 99.938,00 |
| 10.11.2025 | 125,40 | 130,60 | 125,40 | 129,60 | 4,01% | 56.380,00 |
| 07.11.2025 | 126,00 | 126,60 | 124,40 | 124,60 | -1,11% | 47.977,00 |
| 06.11.2025 | 127,00 | 127,60 | 125,60 | 126,00 | -0,94% | 47.620,00 |
| 05.11.2025 | 126,00 | 128,60 | 125,80 | 127,20 | 0,63% | 39.838,00 |
| 04.11.2025 | 127,40 | 128,00 | 126,00 | 126,40 | -1,86% | 40.777,00 |
| 03.11.2025 | 128,20 | 129,40 | 127,20 | 128,80 | 0,16% | 50.078,00 |
| 31.10.2025 | 129,60 | 130,60 | 128,20 | 128,60 | -0,77% | 31.862,00 |
| 30.10.2025 | 130,60 | 130,60 | 129,20 | 129,60 | -0,77% | 42.656,00 |
| 29.10.2025 | 129,20 | 131,00 | 128,60 | 130,60 | 1,24% | 32.085,00 |
| 28.10.2025 | 129,00 | 129,60 | 128,00 | 129,00 | 0,00% | 34.875,00 |
| 27.10.2025 | 130,60 | 130,60 | 128,20 | 129,00 | -1,23% | 57.063,00 |
| 24.10.2025 | 129,80 | 131,00 | 128,80 | 130,60 | 0,93% | 65.083,00 |
| 23.10.2025 | 127,40 | 129,40 | 127,40 | 129,40 | 1,09% | 42.688,00 |
| 22.10.2025 | 127,80 | 128,40 | 127,00 | 128,00 | 0,00% | 27.758,00 |
| 21.10.2025 | 129,40 | 129,40 | 127,20 | 128,00 | -0,78% | 40.551,00 |
| 20.10.2025 | 128,20 | 129,40 | 127,20 | 129,00 | 0,94% | 39.699,00 |
| 17.10.2025 | 126,60 | 128,00 | 124,80 | 127,80 | 0,16% | 60.988,00 |
| 16.10.2025 | 125,40 | 127,80 | 124,80 | 127,60 | 1,75% | 59.613,00 |
| 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 |