112,836DKK
2,02%
Echtzeit-Aktienkurs MATAS A/S DK 2,50
Bid:
Ask:
Aktienkurse zur MATAS A/S DK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 110,40 | 113,00 | 110,40 | 113,00 | 2,17% | 46.468,00 |
| 25.04.2024 | 112,60 | 112,80 | 110,00 | 110,60 | -1,78% | 31.369,00 |
| 24.04.2024 | 112,40 | 113,20 | 111,60 | 112,60 | 0,36% | 59.009,00 |
| 23.04.2024 | 112,60 | 112,60 | 111,80 | 112,20 | 0,36% | 23.334,00 |
| 22.04.2024 | 110,00 | 111,80 | 109,40 | 111,80 | 1,45% | 32.007,00 |
| 19.04.2024 | 109,60 | 110,60 | 108,40 | 110,20 | 0,55% | 80.063,00 |
| 18.04.2024 | 111,00 | 111,80 | 109,40 | 109,60 | -1,08% | 44.710,00 |
| 17.04.2024 | 112,00 | 112,60 | 110,60 | 110,80 | -0,72% | 43.486,00 |
| 16.04.2024 | 112,80 | 112,80 | 111,00 | 111,60 | -1,93% | 67.856,00 |
| 15.04.2024 | 112,60 | 114,60 | 112,60 | 113,80 | 0,89% | 40.262,00 |
| 12.04.2024 | 115,60 | 116,80 | 112,80 | 112,80 | -1,74% | 49.097,00 |
| 11.04.2024 | 114,80 | 116,20 | 113,80 | 114,80 | 0,00% | 33.934,00 |
| 10.04.2024 | 112,20 | 116,40 | 111,40 | 114,80 | 2,68% | 205.468,00 |
| 09.04.2024 | 112,60 | 113,20 | 111,20 | 111,80 | -1,41% | 64.351,00 |
| 08.04.2024 | 114,20 | 115,80 | 112,40 | 113,40 | -0,70% | 114.904,00 |
| 05.04.2024 | 116,80 | 117,20 | 112,60 | 114,20 | -2,73% | 70.022,00 |
| 04.04.2024 | 118,20 | 119,20 | 116,60 | 117,40 | -0,68% | 89.654,00 |
| 03.04.2024 | 118,40 | 119,40 | 117,40 | 118,20 | -0,17% | 44.789,00 |
| 02.04.2024 | 117,00 | 119,80 | 117,00 | 118,40 | 1,02% | 71.148,00 |
| 28.03.2024 | 117,24 | 117,45 | 117,19 | 117,20 | 0,17% | - |
| 27.03.2024 | 117,00 | 118,40 | 116,40 | 117,00 | -0,34% | 41.282,00 |
| 26.03.2024 | 116,60 | 118,60 | 116,60 | 117,40 | 0,17% | 29.818,00 |
| 25.03.2024 | 117,80 | 118,40 | 117,00 | 117,20 | -0,51% | 19.242,00 |
| 22.03.2024 | 116,20 | 117,80 | 116,00 | 117,80 | 0,68% | 36.559,00 |
| 21.03.2024 | 117,60 | 118,40 | 116,60 | 117,00 | 0,17% | 34.651,00 |
| 20.03.2024 | 118,00 | 119,00 | 116,40 | 116,80 | -1,02% | 38.062,00 |
| 19.03.2024 | 119,40 | 120,00 | 117,60 | 118,00 | -1,67% | 28.236,00 |
| 18.03.2024 | 120,80 | 122,00 | 118,80 | 120,00 | -0,33% | 46.245,00 |
| 15.03.2024 | 120,40 | 121,00 | 119,00 | 120,40 | 0,00% | 45.444,00 |
| 14.03.2024 | 120,00 | 121,00 | 119,80 | 120,40 | 0,50% | 55.645,00 |
| 13.03.2024 | 117,40 | 119,80 | 117,00 | 119,80 | 1,87% | 46.655,00 |
| 12.03.2024 | 116,60 | 118,00 | 116,40 | 117,60 | 0,86% | 32.598,00 |
| 11.03.2024 | 117,60 | 118,40 | 116,00 | 116,60 | -0,85% | 32.035,00 |
| 08.03.2024 | 117,60 | 119,00 | 117,40 | 117,60 | -0,84% | 46.151,00 |
| 07.03.2024 | 116,80 | 119,00 | 116,60 | 118,60 | 1,02% | 46.084,00 |
| 06.03.2024 | 118,20 | 118,80 | 116,80 | 117,40 | -0,68% | 32.687,00 |
| 05.03.2024 | 119,00 | 121,20 | 117,80 | 118,20 | -1,01% | 81.458,00 |
| 04.03.2024 | 117,40 | 120,60 | 117,00 | 119,40 | 1,19% | 92.882,00 |
| 01.03.2024 | 118,20 | 119,00 | 118,00 | 118,00 | -0,17% | 45.576,00 |
| 29.02.2024 | 119,00 | 120,00 | 117,80 | 118,20 | -0,67% | 77.568,00 |
| 28.02.2024 | 117,80 | 120,60 | 117,80 | 119,00 | 1,02% | 105.507,00 |
| 27.02.2024 | 114,00 | 118,40 | 113,40 | 117,80 | 2,08% | 119.156,00 |
| 26.02.2024 | 115,00 | 115,80 | 113,40 | 115,40 | 0,17% | 51.830,00 |
| 23.02.2024 | 115,80 | 116,40 | 115,00 | 115,20 | -0,52% | 66.794,00 |
| 22.02.2024 | 115,60 | 116,20 | 114,60 | 115,80 | 0,35% | 67.055,00 |
| 21.02.2024 | 113,00 | 115,40 | 112,60 | 115,40 | 1,58% | 65.907,00 |
| 20.02.2024 | 113,40 | 115,00 | 113,00 | 113,60 | 0,35% | 58.533,00 |
| 19.02.2024 | 112,80 | 113,60 | 111,80 | 113,20 | -0,18% | 41.268,00 |
| 16.02.2024 | 113,60 | 114,40 | 112,60 | 113,40 | 0,35% | 55.795,00 |
| 15.02.2024 | 113,20 | 113,80 | 112,00 | 113,00 | 0,18% | 54.442,00 |
| 14.02.2024 | 113,80 | 114,60 | 112,60 | 112,80 | -0,53% | 61.029,00 |
| 13.02.2024 | 116,80 | 117,00 | 113,00 | 113,40 | -2,91% | 58.610,00 |
| 12.02.2024 | 116,00 | 117,80 | 116,00 | 116,80 | 0,69% | 68.905,00 |
| 09.02.2024 | 115,60 | 117,00 | 115,20 | 116,00 | 0,52% | 81.187,00 |
| 08.02.2024 | 115,00 | 116,60 | 114,80 | 115,40 | 0,35% | 105.169,00 |
| 07.02.2024 | 111,80 | 116,00 | 111,00 | 115,00 | 2,68% | 145.272,00 |
| 06.02.2024 | 111,40 | 113,40 | 109,40 | 112,00 | 0,72% | 138.502,00 |
| 05.02.2024 | 115,60 | 116,00 | 111,20 | 111,20 | -3,30% | 258.836,00 |
| 02.02.2024 | 125,00 | 125,00 | 112,80 | 115,00 | -6,50% | 473.081,00 |
| 01.02.2024 | 123,40 | 124,20 | 122,40 | 123,00 | -0,65% | 47.478,00 |
| 31.01.2024 | 124,60 | 125,80 | 123,60 | 123,80 | -0,64% | 53.242,00 |
| 30.01.2024 | 125,20 | 128,00 | 124,60 | 124,60 | 0,00% | 90.636,00 |
| 29.01.2024 | 125,00 | 125,60 | 124,20 | 124,60 | -0,32% | 43.778,00 |
| 26.01.2024 | 123,40 | 126,00 | 122,60 | 125,00 | 1,79% | 80.824,00 |
| 25.01.2024 | 121,60 | 124,00 | 120,60 | 122,80 | 1,32% | 72.062,00 |
| 24.01.2024 | 122,80 | 123,80 | 121,20 | 121,20 | 0,33% | 69.652,00 |
| 23.01.2024 | 125,00 | 125,60 | 120,00 | 120,80 | -2,89% | 184.668,00 |
| 22.01.2024 | 124,00 | 125,60 | 123,40 | 124,40 | 1,14% | 41.219,00 |
| 19.01.2024 | 121,00 | 123,80 | 120,20 | 123,00 | 1,82% | 71.710,00 |
| 18.01.2024 | 121,00 | 121,60 | 120,00 | 120,80 | 0,33% | 62.296,00 |
| 17.01.2024 | 122,80 | 122,80 | 120,20 | 120,40 | -2,11% | 38.977,00 |
| 16.01.2024 | 122,00 | 123,00 | 120,60 | 123,00 | 0,16% | 74.976,00 |
| 15.01.2024 | 126,40 | 126,40 | 122,80 | 122,80 | -2,69% | 64.947,00 |
| 12.01.2024 | 125,60 | 127,40 | 125,40 | 126,20 | 1,28% | 112.123,00 |
| 11.01.2024 | 130,00 | 130,00 | 124,60 | 124,60 | -3,56% | 137.483,00 |
| 10.01.2024 | 127,00 | 129,80 | 123,60 | 129,20 | 2,38% | 223.342,00 |
| 09.01.2024 | 120,00 | 126,20 | 119,60 | 126,20 | 8,79% | 486.540,00 |
| 08.01.2024 | 113,60 | 116,00 | 112,80 | 116,00 | 2,11% | 80.547,00 |
| 05.01.2024 | 113,20 | 113,80 | 112,20 | 113,60 | 0,18% | 77.786,00 |
| 04.01.2024 | 112,20 | 114,00 | 112,20 | 113,40 | 1,61% | 35.895,00 |
| 03.01.2024 | 113,80 | 114,20 | 110,20 | 111,60 | -1,93% | 88.497,00 |
| 02.01.2024 | 115,40 | 116,00 | 113,00 | 113,80 | -1,39% | 148.460,00 |
| 29.12.2023 | 115,00 | 115,80 | 114,80 | 115,40 | 0,52% | 86.982,00 |
| 28.12.2023 | 113,20 | 115,00 | 113,20 | 114,80 | 1,41% | 69.661,00 |
| 27.12.2023 | 112,80 | 114,20 | 112,80 | 113,20 | 0,53% | 81.173,00 |
| 22.12.2023 | 112,00 | 112,80 | 111,80 | 112,60 | 0,54% | 45.602,00 |
| 21.12.2023 | 110,20 | 112,00 | 110,00 | 112,00 | 1,08% | 78.386,00 |
| 20.12.2023 | 109,60 | 111,80 | 109,40 | 110,80 | 1,09% | 93.826,00 |
| 19.12.2023 | 109,20 | 111,00 | 109,00 | 109,60 | 0,55% | 106.791,00 |
| 18.12.2023 | 107,80 | 110,40 | 107,80 | 109,00 | 1,11% | 149.277,00 |
| 15.12.2023 | 107,80 | 109,20 | 106,80 | 107,80 | 0,56% | 106.616,00 |
| 14.12.2023 | 106,00 | 107,60 | 105,20 | 107,20 | 2,49% | 101.538,00 |
| 13.12.2023 | 102,60 | 105,00 | 102,60 | 104,60 | 0,97% | 78.024,00 |
| 12.12.2023 | 102,60 | 104,00 | 102,40 | 103,60 | 0,00% | 43.921,00 |
| 11.12.2023 | 105,60 | 105,80 | 102,80 | 103,60 | -2,08% | 49.917,00 |
| 08.12.2023 | 103,00 | 105,80 | 102,40 | 105,80 | 2,72% | 80.795,00 |
| 07.12.2023 | 104,20 | 104,60 | 102,40 | 103,00 | -0,77% | 57.848,00 |
| 06.12.2023 | 105,00 | 106,00 | 103,20 | 103,80 | -1,70% | 62.697,00 |
| 05.12.2023 | 104,20 | 105,60 | 104,00 | 105,60 | 1,54% | 63.347,00 |
| 04.12.2023 | 105,00 | 106,00 | 103,40 | 104,00 | -0,95% | 68.345,00 |