152,077DKK
0,31%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 152,00 | 153,00 | 151,60 | 152,20 | 0,40% | 35.044,00 |
| 15.05.2025 | 149,00 | 151,60 | 149,00 | 151,60 | 1,34% | 67.845,00 |
| 14.05.2025 | 150,40 | 152,00 | 148,20 | 149,60 | -0,53% | 49.078,00 |
| 13.05.2025 | 147,00 | 150,40 | 147,00 | 150,40 | 2,45% | 70.254,00 |
| 12.05.2025 | 144,80 | 147,20 | 144,80 | 146,80 | 1,80% | 49.484,00 |
| 09.05.2025 | 144,80 | 145,00 | 143,20 | 144,20 | 0,14% | 43.694,00 |
| 08.05.2025 | 144,60 | 145,20 | 143,80 | 144,00 | 0,00% | 69.303,00 |
| 07.05.2025 | 143,20 | 145,60 | 143,20 | 144,00 | 0,70% | 54.692,00 |
| 06.05.2025 | 144,80 | 144,80 | 140,20 | 143,00 | -0,97% | 75.628,00 |
| 05.05.2025 | 142,60 | 144,40 | 141,80 | 144,40 | 1,83% | 44.125,00 |
| 02.05.2025 | 138,80 | 141,80 | 137,20 | 141,80 | 2,90% | 99.981,00 |
| 01.05.2025 | 136,00 | 138,80 | 136,00 | 137,80 | 1,47% | 28.952,00 |
| 30.04.2025 | 135,00 | 137,60 | 134,60 | 135,80 | 0,59% | 59.029,00 |
| 29.04.2025 | 133,00 | 136,60 | 132,80 | 135,00 | 1,66% | 64.375,00 |
| 28.04.2025 | 132,40 | 133,00 | 131,40 | 132,80 | 0,00% | 113.677,00 |
| 25.04.2025 | 133,80 | 135,80 | 132,80 | 132,80 | -0,75% | 72.957,00 |
| 24.04.2025 | 134,00 | 134,40 | 132,80 | 133,80 | 0,00% | 50.072,00 |
| 23.04.2025 | 133,20 | 134,80 | 132,40 | 133,80 | 0,60% | 65.629,00 |
| 22.04.2025 | 133,20 | 134,00 | 131,00 | 133,00 | 0,06% | 36.691,00 |
| 17.04.2025 | 133,38 | 133,43 | 132,67 | 132,92 | -0,06% | - |
| 16.04.2025 | 133,60 | 133,60 | 131,20 | 133,00 | -0,45% | 26.492,00 |
| 15.04.2025 | 133,00 | 134,20 | 131,80 | 133,60 | 1,98% | 38.351,00 |
| 14.04.2025 | 129,40 | 131,80 | 129,00 | 131,00 | 2,50% | 37.685,00 |
| 11.04.2025 | 128,20 | 129,00 | 125,40 | 127,80 | 0,79% | 32.217,00 |
| 10.04.2025 | 132,00 | 132,00 | 126,60 | 126,80 | 4,62% | 51.264,00 |
| 09.04.2025 | 125,00 | 125,20 | 120,00 | 121,20 | -3,19% | 63.024,00 |
| 08.04.2025 | 123,40 | 125,60 | 122,20 | 125,20 | 2,62% | 48.944,00 |
| 07.04.2025 | 109,00 | 123,40 | 109,00 | 122,00 | -1,45% | 126.004,00 |
| 04.04.2025 | 130,40 | 130,60 | 122,60 | 123,80 | -5,78% | 164.907,00 |
| 03.04.2025 | 131,00 | 132,40 | 130,00 | 131,40 | -1,35% | 43.829,00 |
| 02.04.2025 | 134,60 | 134,60 | 131,80 | 133,20 | -1,19% | 34.886,00 |
| 01.04.2025 | 131,60 | 135,40 | 131,60 | 134,80 | 2,12% | 52.047,00 |
| 31.03.2025 | 133,40 | 133,60 | 131,20 | 132,00 | -1,05% | 60.800,00 |
| 28.03.2025 | 132,00 | 134,40 | 132,00 | 133,40 | 0,45% | 34.090,00 |
| 27.03.2025 | 133,40 | 133,40 | 131,80 | 132,80 | -0,45% | 41.665,00 |
| 26.03.2025 | 134,00 | 135,00 | 133,00 | 133,40 | -0,30% | 19.598,00 |
| 25.03.2025 | 133,20 | 134,80 | 132,40 | 133,80 | 0,90% | 33.384,00 |
| 24.03.2025 | 132,80 | 133,60 | 132,00 | 132,60 | -0,15% | 119.334,00 |
| 21.03.2025 | 136,80 | 136,80 | 132,60 | 132,80 | -2,92% | 48.087,00 |
| 20.03.2025 | 136,80 | 138,20 | 136,20 | 136,80 | 0,29% | 35.342,00 |
| 19.03.2025 | 134,80 | 136,40 | 134,20 | 136,40 | 1,64% | 48.191,00 |
| 18.03.2025 | 134,80 | 135,80 | 133,60 | 134,20 | 0,00% | 40.340,00 |
| 17.03.2025 | 134,20 | 135,00 | 133,00 | 134,20 | 0,60% | 44.362,00 |
| 14.03.2025 | 130,60 | 134,20 | 130,60 | 133,40 | 2,14% | 42.559,00 |
| 13.03.2025 | 130,00 | 132,00 | 130,00 | 130,60 | -0,15% | 43.552,00 |
| 12.03.2025 | 128,40 | 132,40 | 128,40 | 130,80 | 1,87% | 68.602,00 |
| 11.03.2025 | 130,60 | 131,40 | 128,40 | 128,40 | -2,13% | 48.535,00 |
| 10.03.2025 | 133,20 | 133,80 | 130,80 | 131,20 | -1,50% | 52.247,00 |
| 07.03.2025 | 133,60 | 134,20 | 131,40 | 133,20 | -0,30% | 62.538,00 |
| 06.03.2025 | 136,60 | 137,00 | 132,80 | 133,60 | -2,20% | 57.775,00 |
| 05.03.2025 | 137,60 | 139,40 | 136,40 | 136,60 | 0,00% | 68.340,00 |
| 04.03.2025 | 139,60 | 140,40 | 136,00 | 136,60 | -3,26% | 50.747,00 |
| 03.03.2025 | 141,20 | 143,40 | 140,20 | 141,20 | 0,14% | 77.530,00 |
| 28.02.2025 | 142,00 | 142,00 | 140,40 | 141,00 | -0,98% | 51.496,00 |
| 27.02.2025 | 145,80 | 145,80 | 142,40 | 142,40 | -2,33% | 49.867,00 |
| 26.02.2025 | 145,40 | 146,60 | 144,20 | 145,80 | 0,41% | 38.837,00 |
| 25.02.2025 | 142,20 | 145,60 | 142,20 | 145,20 | 2,11% | 75.559,00 |
| 24.02.2025 | 144,20 | 144,60 | 142,20 | 142,20 | -0,97% | 59.236,00 |
| 21.02.2025 | 142,80 | 144,00 | 141,20 | 143,60 | 0,98% | 66.578,00 |
| 20.02.2025 | 142,00 | 142,40 | 139,60 | 142,20 | -0,42% | 38.631,00 |
| 19.02.2025 | 141,80 | 145,80 | 141,00 | 142,80 | 0,71% | 92.490,00 |
| 18.02.2025 | 140,00 | 142,80 | 140,00 | 141,80 | 1,58% | 72.361,00 |
| 17.02.2025 | 139,40 | 141,00 | 138,80 | 139,60 | 0,14% | 36.053,00 |
| 14.02.2025 | 140,80 | 141,80 | 139,40 | 139,40 | -0,99% | 71.121,00 |
| 13.02.2025 | 139,40 | 141,40 | 139,40 | 140,80 | 1,00% | 64.435,00 |
| 12.02.2025 | 139,00 | 139,80 | 138,60 | 139,40 | 0,43% | 59.517,00 |
| 11.02.2025 | 138,80 | 139,40 | 137,80 | 138,80 | 0,00% | 37.374,00 |
| 10.02.2025 | 135,40 | 139,80 | 135,40 | 138,80 | 2,66% | 116.452,00 |
| 07.02.2025 | 132,40 | 136,00 | 132,40 | 135,20 | 0,60% | 59.363,00 |
| 06.02.2025 | 135,80 | 135,80 | 130,60 | 134,40 | -0,44% | 107.343,00 |
| 05.02.2025 | 138,60 | 139,20 | 133,80 | 135,00 | -2,03% | 66.347,00 |
| 04.02.2025 | 137,80 | 138,80 | 137,00 | 137,80 | 0,15% | 47.792,00 |
| 03.02.2025 | 136,40 | 139,60 | 135,60 | 137,60 | -0,72% | 63.728,00 |
| 31.01.2025 | 138,00 | 139,00 | 137,00 | 138,60 | 0,43% | 74.451,00 |
| 30.01.2025 | 138,20 | 139,20 | 137,20 | 138,00 | 0,00% | 42.017,00 |
| 29.01.2025 | 141,00 | 141,00 | 138,00 | 138,00 | -1,29% | 58.716,00 |
| 28.01.2025 | 142,80 | 143,80 | 139,60 | 139,80 | 1,01% | 114.140,00 |
| 27.01.2025 | 135,00 | 139,20 | 135,00 | 138,40 | 1,76% | 86.564,00 |
| 24.01.2025 | 136,80 | 137,40 | 136,00 | 136,00 | -0,44% | 32.600,00 |
| 23.01.2025 | 135,80 | 136,60 | 135,60 | 136,60 | 0,59% | 27.038,00 |
| 22.01.2025 | 135,00 | 137,80 | 135,00 | 135,80 | 1,04% | 66.986,00 |
| 21.01.2025 | 134,00 | 134,80 | 133,00 | 134,40 | 0,30% | 34.414,00 |
| 20.01.2025 | 133,00 | 134,40 | 132,40 | 134,00 | 0,75% | 41.515,00 |
| 17.01.2025 | 134,60 | 135,80 | 132,80 | 133,00 | -1,04% | 77.750,00 |
| 16.01.2025 | 134,00 | 135,80 | 132,00 | 134,40 | 0,90% | 41.035,00 |
| 15.01.2025 | 134,00 | 134,20 | 132,60 | 133,20 | -0,45% | 49.904,00 |
| 14.01.2025 | 135,00 | 135,00 | 132,20 | 133,80 | -0,15% | 64.208,00 |
| 13.01.2025 | 138,20 | 138,20 | 133,80 | 134,00 | -3,04% | 61.041,00 |
| 10.01.2025 | 133,60 | 141,00 | 133,60 | 138,20 | 4,86% | 257.547,00 |
| 09.01.2025 | 135,20 | 135,40 | 131,20 | 131,80 | -2,23% | 60.447,00 |
| 08.01.2025 | 134,00 | 137,00 | 131,20 | 134,80 | -1,75% | 76.174,00 |
| 07.01.2025 | 136,20 | 139,40 | 136,00 | 137,20 | 2,08% | 129.785,00 |
| 06.01.2025 | 136,00 | 136,00 | 133,60 | 134,40 | -0,74% | 60.866,00 |
| 03.01.2025 | 135,40 | 135,80 | 133,00 | 135,40 | 0,15% | 75.315,00 |
| 02.01.2025 | 135,80 | 136,80 | 134,40 | 135,20 | -0,15% | 48.695,00 |
| 30.12.2024 | 136,20 | 136,60 | 134,60 | 135,40 | -0,59% | 36.918,00 |
| 27.12.2024 | 134,80 | 137,00 | 134,80 | 136,20 | 1,04% | 37.496,00 |
| 23.12.2024 | 132,80 | 136,60 | 131,80 | 134,80 | 1,35% | 56.331,00 |
| 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 |