21,440€
-0,97%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 21,51 | 21,51 | 21,42 | 21,46 | -0,88% | - |
| 03.07.2025 | 21,73 | 21,83 | 21,40 | 21,65 | -0,14% | - |
| 02.07.2025 | 20,89 | 21,71 | 20,87 | 21,68 | 3,83% | - |
| 01.07.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 2,05% | 100,00 |
| 30.06.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -1,16% | 70,00 |
| 27.06.2025 | 20,56 | 20,70 | 20,52 | 20,70 | 1,97% | 43,00 |
| 26.06.2025 | 18,73 | 20,34 | 18,64 | 20,30 | 8,44% | - |
| 25.06.2025 | 18,66 | 19,22 | 18,20 | 18,72 | 0,11% | - |
| 24.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,14% | 102,00 |
| 23.06.2025 | 18,50 | 18,50 | 18,13 | 18,13 | -3,15% | 352,00 |
| 20.06.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 2,07% | 5,00 |
| 19.06.2025 | 18,53 | 18,53 | 18,34 | 18,34 | -0,95% | - |
| 18.06.2025 | 18,37 | 18,88 | 18,29 | 18,52 | 0,73% | - |
| 17.06.2025 | 18,97 | 18,98 | 18,35 | 18,38 | -3,54% | - |
| 16.06.2025 | 18,95 | 19,30 | 18,93 | 19,06 | 0,71% | - |
| 13.06.2025 | 19,33 | 19,46 | 18,90 | 18,92 | -2,97% | - |
| 12.06.2025 | 19,59 | 19,70 | 19,28 | 19,50 | -1,29% | - |
| 11.06.2025 | 20,12 | 20,42 | 19,62 | 19,76 | -1,62% | - |
| 10.06.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 0,45% | 12,00 |
| 09.06.2025 | 19,34 | 20,17 | 19,34 | 19,99 | 1,89% | - |
| 06.06.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,24% | 299,00 |
| 05.06.2025 | 19,71 | 19,77 | 19,26 | 19,38 | -1,65% | - |
| 04.06.2025 | 19,50 | 19,81 | 19,39 | 19,71 | 1,36% | - |
| 03.06.2025 | 18,56 | 19,49 | 18,50 | 19,44 | 4,01% | - |
| 02.06.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -1,16% | 11,00 |
| 30.05.2025 | 19,38 | 19,42 | 18,90 | 18,91 | -2,02% | - |
| 29.05.2025 | 19,73 | 19,83 | 19,00 | 19,30 | -1,53% | - |
| 28.05.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 4,37% | 23,00 |
| 27.05.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 1,38% | 10,00 |
| 26.05.2025 | 18,41 | 18,62 | 18,41 | 18,53 | 1,06% | - |
| 23.05.2025 | 18,35 | 18,40 | 18,06 | 18,33 | -0,46% | - |
| 22.05.2025 | 17,80 | 18,43 | 17,73 | 18,42 | 3,46% | - |
| 21.05.2025 | 18,20 | 18,21 | 17,51 | 17,80 | -2,86% | - |
| 20.05.2025 | 18,35 | 18,50 | 18,21 | 18,33 | -0,41% | - |
| 19.05.2025 | 18,58 | 18,58 | 18,22 | 18,40 | -1,95% | - |
| 16.05.2025 | 18,44 | 18,85 | 18,37 | 18,77 | 1,60% | - |
| 15.05.2025 | 18,17 | 18,67 | 18,03 | 18,47 | -1,49% | - |
| 14.05.2025 | 18,00 | 18,75 | 18,00 | 18,75 | -0,27% | 1.012,00 |
| 13.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,05% | 81,00 |
| 12.05.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 3,72% | 23,00 |
| 09.05.2025 | 17,65 | 18,20 | 17,59 | 18,14 | 7,69% | - |
| 08.05.2025 | 16,87 | 16,87 | 16,84 | 16,84 | -1,00% | 2,00 |
| 07.05.2025 | 16,80 | 17,01 | 16,55 | 17,01 | 2,84% | 67,00 |
| 06.05.2025 | 16,71 | 16,84 | 16,40 | 16,54 | -2,30% | - |
| 05.05.2025 | 17,55 | 17,55 | 16,93 | 16,93 | -3,64% | 101,00 |
| 02.05.2025 | 17,64 | 17,64 | 17,26 | 17,57 | -2,74% | 87,00 |
| 30.04.2025 | 18,87 | 18,95 | 17,93 | 18,07 | -4,47% | - |
| 29.04.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 4,59% | 2,00 |
| 28.04.2025 | 18,16 | 18,16 | 18,08 | 18,08 | -0,14% | 12,00 |
| 25.04.2025 | 18,12 | 18,12 | 17,52 | 18,11 | 0,58% | - |
| 24.04.2025 | 17,48 | 18,03 | 17,37 | 18,00 | 1,12% | - |
| 23.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,43% | 330,00 |
| 22.04.2025 | 16,84 | 17,40 | 16,80 | 17,05 | -0,38% | - |
| 17.04.2025 | 17,85 | 17,85 | 17,11 | 17,11 | -1,92% | 377,00 |
| 16.04.2025 | 18,18 | 18,83 | 17,09 | 17,45 | -5,83% | - |
| 15.04.2025 | 18,56 | 18,99 | 18,24 | 18,53 | -0,40% | - |
| 14.04.2025 | 18,13 | 18,75 | 17,95 | 18,60 | 4,49% | - |
| 11.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,97% | 60,00 |
| 10.04.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -1,30% | 152,00 |
| 09.04.2025 | 17,15 | 19,18 | 17,15 | 19,18 | 1,16% | 521,00 |
| 08.04.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 4,12% | 101,00 |
| 07.04.2025 | 17,62 | 19,03 | 16,97 | 18,21 | -4,01% | - |
| 04.04.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 2,15% | 20,00 |
| 03.04.2025 | 19,54 | 19,54 | 18,57 | 18,57 | -10,33% | 278,00 |
| 02.04.2025 | 20,25 | 20,75 | 19,98 | 20,71 | 0,44% | - |
| 01.04.2025 | 20,78 | 20,78 | 20,62 | 20,62 | 1,58% | 190,00 |
| 31.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,31% | 4,00 |
| 28.03.2025 | 21,63 | 21,71 | 20,74 | 20,78 | -4,06% | - |
| 27.03.2025 | 21,61 | 22,18 | 21,20 | 21,66 | 0,32% | - |
| 26.03.2025 | 21,44 | 21,91 | 21,38 | 21,59 | 0,65% | - |
| 25.03.2025 | 21,97 | 22,06 | 21,42 | 21,45 | -2,46% | - |
| 24.03.2025 | 21,57 | 22,17 | 21,55 | 21,99 | 2,42% | - |
| 21.03.2025 | 21,39 | 21,84 | 21,17 | 21,47 | 0,56% | - |
| 20.03.2025 | 21,23 | 21,47 | 20,98 | 21,35 | 1,96% | - |
| 19.03.2025 | 20,96 | 20,96 | 20,94 | 20,94 | 0,67% | 501,00 |
| 18.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,77% | 120,00 |
| 17.03.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -2,27% | 100,00 |
| 14.03.2025 | 20,93 | 21,49 | 20,61 | 20,71 | -0,43% | - |
| 13.03.2025 | 20,96 | 21,09 | 20,38 | 20,80 | 1,27% | - |
| 12.03.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -3,57% | 46,00 |
| 11.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,56% | 65,00 |
| 10.03.2025 | 22,57 | 22,82 | 21,85 | 21,86 | -3,10% | - |
| 07.03.2025 | 22,52 | 23,02 | 22,52 | 22,56 | 3,39% | 1.513,00 |
| 06.03.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -2,42% | 10,00 |
| 05.03.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,90% | 269,00 |
| 04.03.2025 | 22,96 | 22,96 | 22,16 | 22,16 | -3,40% | 368,00 |
| 03.03.2025 | 24,32 | 24,32 | 22,94 | 22,94 | -4,42% | 109,00 |
| 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 |