24,030€
-0,12%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,85 | 24,65 | 23,36 | 24,00 | -0,25% | - |
| 27.02.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,50% | 100,00 |
| 26.02.2025 | 23,59 | 24,32 | 23,23 | 24,18 | 2,72% | - |
| 25.02.2025 | 23,68 | 23,68 | 23,54 | 23,54 | 0,81% | 137,00 |
| 24.02.2025 | 23,19 | 23,79 | 23,15 | 23,35 | -1,06% | - |
| 21.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,51% | 37,00 |
| 20.02.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,17% | 13,00 |
| 19.02.2025 | 25,12 | 25,12 | 24,00 | 24,00 | -2,91% | 1.262,00 |
| 18.02.2025 | 24,65 | 25,01 | 23,62 | 24,72 | 0,49% | - |
| 17.02.2025 | 24,55 | 24,63 | 24,53 | 24,60 | -3,15% | - |
| 14.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 6,23% | 130,00 |
| 13.02.2025 | 23,61 | 24,15 | 23,37 | 23,91 | 1,57% | - |
| 12.02.2025 | 23,26 | 23,54 | 23,26 | 23,54 | -1,13% | 389,00 |
| 11.02.2025 | 23,97 | 24,37 | 23,80 | 23,81 | -8,07% | - |
| 10.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -9,50% | 253,00 |
| 07.02.2025 | 27,94 | 28,62 | 27,94 | 28,62 | -0,07% | 121,00 |
| 06.02.2025 | 26,20 | 31,00 | 26,20 | 28,64 | 12,14% | 2.402,00 |
| 05.02.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -3,91% | 4,00 |
| 04.02.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -2,92% | 1,00 |
| 03.02.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 1,41% | 1,00 |
| 31.01.2025 | 28,11 | 28,49 | 26,84 | 27,00 | -3,50% | - |
| 30.01.2025 | 27,23 | 28,10 | 27,17 | 27,98 | 3,63% | - |
| 29.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,85% | 400,00 |
| 28.01.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,74% | 214,00 |
| 27.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,14% | 43,00 |
| 24.01.2025 | 28,83 | 29,23 | 27,51 | 27,64 | -4,62% | - |
| 23.01.2025 | 29,07 | 29,77 | 28,82 | 28,98 | -2,29% | - |
| 22.01.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -1,72% | 203,00 |
| 21.01.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 0,97% | 35,00 |
| 20.01.2025 | 30,11 | 30,13 | 29,85 | 29,89 | -2,64% | - |
| 17.01.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,09% | 10,00 |
| 16.01.2025 | 30,29 | 30,55 | 29,74 | 30,37 | 0,43% | - |
| 15.01.2025 | 29,65 | 30,41 | 29,61 | 30,24 | 2,02% | - |
| 14.01.2025 | 29,81 | 30,02 | 29,32 | 29,64 | 1,30% | - |
| 13.01.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 2,59% | 26,00 |
| 10.01.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -3,97% | 75,00 |
| 09.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | 170,00 |
| 08.01.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 14,84% | 68,00 |
| 07.01.2025 | 26,27 | 27,05 | 25,46 | 26,21 | -2,93% | - |
| 06.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,17% | 280,00 |
| 03.01.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -4,00% | 1,00 |
| 02.01.2025 | 27,14 | 27,14 | 27,00 | 27,00 | 0,22% | 4,00 |
| 30.12.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 1,20% | 51,00 |
| 27.12.2024 | 27,27 | 27,29 | 26,38 | 26,62 | 1,22% | - |
| 23.12.2024 | 26,47 | 26,99 | 26,23 | 26,30 | -1,28% | - |
| 20.12.2024 | 26,12 | 26,64 | 25,70 | 26,64 | 1,14% | 830,00 |
| 19.12.2024 | 27,22 | 27,22 | 26,34 | 26,34 | -2,37% | 80,00 |
| 18.12.2024 | 27,92 | 27,92 | 26,98 | 26,98 | -4,19% | 444,00 |
| 17.12.2024 | 28,19 | 28,51 | 27,85 | 28,16 | -0,28% | - |
| 16.12.2024 | 28,81 | 28,89 | 28,05 | 28,24 | -1,84% | - |
| 13.12.2024 | 29,03 | 29,11 | 28,40 | 28,77 | -0,79% | - |
| 12.12.2024 | 28,83 | 29,06 | 28,33 | 29,00 | -0,14% | - |
| 11.12.2024 | 29,43 | 29,83 | 28,69 | 29,04 | -1,83% | - |
| 10.12.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 7,41% | 114,00 |
| 09.12.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -1,01% | 10,00 |
| 06.12.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -3,34% | 200,00 |
| 05.12.2024 | 29,65 | 29,79 | 28,37 | 28,78 | 0,28% | - |
| 04.12.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,81% | 8,00 |
| 03.12.2024 | 28,55 | 28,66 | 28,07 | 28,47 | -1,42% | - |
| 02.12.2024 | 28,06 | 28,88 | 28,06 | 28,88 | 1,05% | 114,00 |
| 29.11.2024 | 28,77 | 29,19 | 28,25 | 28,58 | -0,87% | - |
| 28.11.2024 | 28,81 | 28,85 | 28,77 | 28,83 | 0,24% | - |
| 27.11.2024 | 28,95 | 29,45 | 28,69 | 28,76 | 0,00% | - |
| 26.11.2024 | 28,62 | 28,76 | 28,48 | 28,76 | -4,07% | 1.948,00 |
| 25.11.2024 | 29,98 | 30,00 | 29,60 | 29,98 | 2,81% | 408,00 |
| 22.11.2024 | 27,70 | 29,16 | 27,70 | 29,16 | 19,95% | 258,00 |
| 21.11.2024 | 22,83 | 24,84 | 22,81 | 24,31 | 6,48% | - |
| 20.11.2024 | 22,63 | 22,85 | 22,38 | 22,83 | 0,97% | - |
| 19.11.2024 | 22,39 | 22,69 | 22,12 | 22,61 | 1,66% | - |
| 18.11.2024 | 22,94 | 22,94 | 22,24 | 22,24 | -1,33% | 934,00 |
| 15.11.2024 | 22,68 | 22,68 | 22,54 | 22,54 | -2,25% | 630,00 |
| 14.11.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 1,86% | 4,00 |
| 13.11.2024 | 22,79 | 23,10 | 22,33 | 22,64 | -0,83% | - |
| 12.11.2024 | 22,89 | 23,20 | 22,19 | 22,83 | 0,00% | - |
| 11.11.2024 | 22,92 | 23,15 | 22,68 | 22,83 | -0,22% | - |
| 08.11.2024 | 22,65 | 23,01 | 22,38 | 22,88 | 1,19% | - |
| 07.11.2024 | 23,31 | 23,37 | 22,52 | 22,61 | -2,92% | - |
| 06.11.2024 | 22,25 | 23,95 | 22,13 | 23,29 | 9,45% | - |
| 05.11.2024 | 21,42 | 21,42 | 21,28 | 21,28 | -0,37% | 9,00 |
| 04.11.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,09% | 46,00 |
| 01.11.2024 | 21,86 | 21,86 | 21,34 | 21,34 | -0,23% | 221,00 |
| 31.10.2024 | 21,25 | 21,72 | 21,17 | 21,39 | -2,33% | - |
| 30.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,15% | 50,00 |
| 29.10.2024 | 21,77 | 21,89 | 21,25 | 21,65 | -0,60% | - |
| 28.10.2024 | 21,21 | 21,87 | 21,08 | 21,78 | 3,62% | - |
| 25.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 1,55% | 4,00 |
| 24.10.2024 | 20,53 | 20,72 | 20,28 | 20,70 | 0,68% | - |
| 23.10.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,24% | 260,00 |
| 22.10.2024 | 20,91 | 21,10 | 20,27 | 20,61 | -1,67% | - |
| 21.10.2024 | 20,93 | 21,07 | 20,62 | 20,96 | 0,19% | - |
| 18.10.2024 | 20,79 | 20,97 | 20,23 | 20,92 | 0,48% | - |
| 17.10.2024 | 20,53 | 20,89 | 20,41 | 20,82 | 2,26% | - |
| 16.10.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 1,83% | 100,00 |
| 15.10.2024 | 19,91 | 20,36 | 19,77 | 20,00 | 0,28% | - |
| 14.10.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -1,09% | 100,00 |
| 11.10.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 2,18% | 100,00 |
| 10.10.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 1,28% | 486,00 |
| 09.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -2,01% | 45,00 |
| 08.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 2,11% | 5,00 |
| 07.10.2024 | 19,97 | 20,27 | 19,29 | 19,47 | -2,84% | - |