95,892DKK
-0,63%
Echtzeit-Aktienkurs Matas A/S
Bid:
Ask:
Aktienkurse zur Matas A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 96,65 | 97,71 | 96,07 | 96,08 | -0,43% | - |
| 03.06.2026 | 96,10 | 97,50 | 96,00 | 96,50 | 0,52% | 89.097,00 |
| 02.06.2026 | 96,00 | 98,00 | 95,20 | 96,00 | 0,00% | 98.854,00 |
| 01.06.2026 | 97,70 | 98,50 | 96,00 | 96,00 | -1,64% | 84.072,00 |
| 29.05.2026 | 95,70 | 98,60 | 95,60 | 97,60 | 2,63% | 353.433,00 |
| 28.05.2026 | 96,90 | 97,10 | 94,70 | 95,10 | -2,06% | 172.288,00 |
| 27.05.2026 | 97,20 | 99,10 | 96,60 | 97,10 | -0,51% | 152.047,00 |
| 26.05.2026 | 96,60 | 98,40 | 96,30 | 97,60 | -0,31% | 146.619,00 |
| 25.05.2026 | 97,03 | 98,16 | 96,99 | 97,91 | 1,56% | - |
| 22.05.2026 | 99,30 | 99,50 | 96,30 | 96,40 | -2,92% | 204.953,00 |
| 21.05.2026 | 99,40 | 100,60 | 98,50 | 99,30 | 0,10% | 123.671,00 |
| 20.05.2026 | 101,00 | 104,60 | 99,20 | 99,20 | -1,59% | 217.964,00 |
| 19.05.2026 | 102,40 | 107,40 | 100,20 | 100,80 | -0,59% | 214.627,00 |
| 18.05.2026 | 101,40 | 103,00 | 97,40 | 101,40 | -1,09% | 150.672,00 |
| 15.05.2026 | 102,90 | 103,07 | 102,33 | 102,52 | -0,98% | - |
| 14.05.2026 | 103,64 | 104,04 | 103,12 | 103,54 | 0,91% | - |
| 13.05.2026 | 102,00 | 103,00 | 101,80 | 102,60 | 0,98% | 29.569,00 |
| 12.05.2026 | 102,80 | 103,00 | 101,40 | 101,60 | -1,74% | 33.715,00 |
| 11.05.2026 | 102,60 | 104,20 | 102,60 | 103,40 | 0,78% | 37.483,00 |
| 08.05.2026 | 102,40 | 104,80 | 102,00 | 102,60 | -0,39% | 30.429,00 |
| 07.05.2026 | 103,80 | 105,00 | 103,00 | 103,00 | -0,19% | 36.392,00 |
| 06.05.2026 | 100,60 | 105,00 | 100,60 | 103,20 | 2,58% | 73.611,00 |
| 05.05.2026 | 103,00 | 103,80 | 100,40 | 100,60 | -2,33% | 58.004,00 |
| 04.05.2026 | 103,60 | 103,60 | 102,00 | 103,00 | 0,59% | 42.879,00 |
| 01.05.2026 | 101,20 | 102,60 | 101,20 | 102,40 | 1,39% | 57.663,00 |
| 30.04.2026 | 99,30 | 102,00 | 99,10 | 101,00 | 1,71% | 52.274,00 |
| 29.04.2026 | 100,80 | 102,00 | 99,20 | 99,30 | -1,29% | 61.620,00 |
| 28.04.2026 | 101,20 | 102,60 | 100,40 | 100,60 | -0,40% | 123.040,00 |
| 27.04.2026 | 102,40 | 104,00 | 101,00 | 101,00 | -1,17% | 64.371,00 |
| 24.04.2026 | 104,00 | 104,40 | 100,40 | 102,20 | -1,73% | 119.766,00 |
| 23.04.2026 | 105,40 | 105,80 | 103,60 | 104,00 | -1,89% | 48.391,00 |
| 22.04.2026 | 106,60 | 107,00 | 105,80 | 106,00 | 0,00% | 50.543,00 |
| 21.04.2026 | 106,80 | 107,80 | 106,00 | 106,00 | -0,56% | 38.950,00 |
| 20.04.2026 | 107,60 | 108,00 | 106,60 | 106,60 | -1,84% | 45.571,00 |
| 17.04.2026 | 107,80 | 108,60 | 106,00 | 108,60 | 1,12% | 102.722,00 |
| 16.04.2026 | 107,40 | 107,80 | 105,40 | 107,40 | 1,32% | 103.084,00 |
| 15.04.2026 | 104,80 | 107,00 | 104,80 | 106,00 | 0,76% | 101.984,00 |
| 14.04.2026 | 107,20 | 108,00 | 104,60 | 105,20 | -1,31% | 65.514,00 |
| 13.04.2026 | 107,60 | 108,60 | 106,60 | 106,60 | -0,93% | 38.270,00 |
| 10.04.2026 | 106,40 | 108,80 | 106,40 | 107,60 | 1,13% | 50.529,00 |
| 09.04.2026 | 107,20 | 107,20 | 105,40 | 106,40 | -0,75% | 58.766,00 |
| 08.04.2026 | 106,00 | 108,00 | 104,40 | 107,20 | 3,88% | 106.513,00 |
| 07.04.2026 | 106,00 | 107,20 | 103,20 | 103,20 | -2,33% | 47.663,00 |
| 02.04.2026 | 105,67 | 105,67 | 105,61 | 105,66 | 0,63% | - |
| 01.04.2026 | 106,40 | 108,00 | 104,80 | 105,00 | -0,38% | 131.438,00 |
| 31.03.2026 | 105,00 | 106,80 | 105,00 | 105,40 | 0,76% | 32.465,00 |
| 30.03.2026 | 102,80 | 105,00 | 102,40 | 104,60 | 1,75% | 50.502,00 |
| 27.03.2026 | 106,20 | 106,20 | 102,80 | 102,80 | -2,10% | 39.888,00 |
| 26.03.2026 | 105,20 | 105,80 | 104,00 | 105,00 | -1,32% | 54.453,00 |
| 25.03.2026 | 105,80 | 107,20 | 104,60 | 106,40 | 1,33% | 65.114,00 |
| 24.03.2026 | 105,40 | 107,00 | 105,00 | 105,00 | -0,38% | 37.759,00 |
| 23.03.2026 | 103,80 | 107,20 | 102,60 | 105,40 | 0,00% | 63.017,00 |
| 20.03.2026 | 104,40 | 106,40 | 104,40 | 105,40 | 1,54% | 60.804,00 |
| 19.03.2026 | 104,60 | 107,60 | 103,80 | 103,80 | -1,70% | 45.072,00 |
| 18.03.2026 | 107,00 | 108,00 | 105,60 | 105,60 | -1,49% | 31.939,00 |
| 17.03.2026 | 107,80 | 108,80 | 106,60 | 107,20 | -0,56% | 51.678,00 |
| 16.03.2026 | 108,80 | 109,20 | 107,40 | 107,80 | 0,19% | 58.104,00 |
| 13.03.2026 | 107,40 | 109,00 | 107,40 | 107,60 | 0,00% | 67.436,00 |
| 12.03.2026 | 109,20 | 109,40 | 107,60 | 107,60 | -1,28% | 64.031,00 |
| 11.03.2026 | 109,60 | 110,40 | 108,80 | 109,00 | 0,18% | 56.354,00 |
| 10.03.2026 | 108,80 | 110,60 | 108,20 | 108,80 | 0,00% | 95.475,00 |
| 09.03.2026 | 108,00 | 109,60 | 108,00 | 108,80 | 1,12% | 28.479,00 |
| 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 |