21,270€
0,14%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 21,28 | 21,28 | 21,27 | 21,27 | 0,14% | - |
| 03.12.2025 | 21,06 | 21,52 | 20,92 | 21,24 | 0,43% | - |
| 02.12.2025 | 21,08 | 21,30 | 20,76 | 21,15 | 0,52% | - |
| 01.12.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -2,64% | 1,00 |
| 28.11.2025 | 21,56 | 21,65 | 21,56 | 21,61 | 0,42% | - |
| 27.11.2025 | 21,51 | 21,52 | 21,50 | 21,52 | 0,33% | - |
| 26.11.2025 | 21,81 | 21,87 | 21,26 | 21,45 | -1,33% | - |
| 25.11.2025 | 21,82 | 21,82 | 21,74 | 21,74 | 3,23% | 92,00 |
| 24.11.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,85% | 65,00 |
| 21.11.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -1,12% | 50,00 |
| 19.11.2025 | 21,20 | 21,71 | 21,12 | 21,48 | 1,61% | - |
| 18.11.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,10% | 50,00 |
| 17.11.2025 | 21,79 | 21,87 | 20,83 | 20,91 | -2,65% | - |
| 14.11.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 4,17% | 345,00 |
| 13.11.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,78% | 2,00 |
| 12.11.2025 | 20,38 | 20,69 | 20,27 | 20,46 | 0,79% | - |
| 11.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | 22,00 |
| 10.11.2025 | 19,93 | 20,24 | 19,86 | 20,20 | 0,45% | - |
| 07.11.2025 | 20,19 | 20,23 | 19,74 | 20,11 | 0,75% | - |
| 06.11.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,20% | 1,00 |
| 05.11.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -1,34% | 22,00 |
| 04.11.2025 | 20,20 | 20,35 | 20,09 | 20,19 | 0,15% | - |
| 03.11.2025 | 20,50 | 20,50 | 20,16 | 20,16 | 0,50% | 3,00 |
| 31.10.2025 | 19,94 | 20,06 | 19,44 | 20,06 | 0,98% | - |
| 30.10.2025 | 19,92 | 20,11 | 19,77 | 19,87 | -0,03% | - |
| 29.10.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -0,60% | 31,00 |
| 28.10.2025 | 20,04 | 20,21 | 19,80 | 19,99 | -2,01% | - |
| 27.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,39% | 320,00 |
| 24.10.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,44% | 5,00 |
| 23.10.2025 | 20,07 | 20,41 | 20,03 | 20,39 | 1,65% | - |
| 22.10.2025 | 20,13 | 20,32 | 19,75 | 20,06 | 0,58% | - |
| 21.10.2025 | 19,89 | 19,95 | 19,87 | 19,95 | 0,33% | - |
| 20.10.2025 | 19,89 | 20,20 | 19,81 | 19,88 | 0,23% | - |
| 17.10.2025 | 19,83 | 20,07 | 19,71 | 19,84 | 0,18% | - |
| 16.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,71% | 103,00 |
| 15.10.2025 | 19,66 | 19,75 | 19,65 | 19,66 | 0,20% | - |
| 14.10.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,40% | 456,00 |
| 13.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,21% | 30,00 |
| 10.10.2025 | 19,91 | 19,99 | 19,26 | 19,39 | -2,54% | - |
| 09.10.2025 | 19,95 | 20,12 | 19,60 | 19,90 | -0,23% | - |
| 08.10.2025 | 20,33 | 20,47 | 19,87 | 19,94 | -3,86% | - |
| 06.10.2025 | 21,20 | 21,20 | 20,74 | 20,74 | -2,63% | 77,00 |
| 03.10.2025 | 21,14 | 21,30 | 21,14 | 21,30 | -0,37% | 24,00 |
| 02.10.2025 | 20,49 | 22,16 | 20,44 | 21,38 | 3,19% | - |
| 01.10.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 1,12% | 1,00 |
| 30.09.2025 | 20,34 | 20,52 | 20,11 | 20,49 | 1,24% | - |
| 29.09.2025 | 20,80 | 20,80 | 20,24 | 20,24 | -1,08% | 48,00 |
| 26.09.2025 | 20,60 | 20,98 | 20,44 | 20,46 | -0,63% | - |
| 25.09.2025 | 21,06 | 21,06 | 20,54 | 20,59 | -2,65% | - |
| 24.09.2025 | 21,22 | 21,44 | 20,97 | 21,15 | -1,54% | - |
| 23.09.2025 | 21,44 | 21,78 | 21,36 | 21,48 | 0,28% | - |
| 22.09.2025 | 21,31 | 21,55 | 21,07 | 21,42 | -0,37% | - |
| 19.09.2025 | 22,01 | 22,11 | 21,48 | 21,50 | -1,47% | - |
| 18.09.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 3,07% | 3.239,00 |
| 17.09.2025 | 21,56 | 21,93 | 21,09 | 21,17 | -1,76% | - |
| 16.09.2025 | 21,81 | 21,89 | 21,27 | 21,55 | 2,81% | - |
| 15.09.2025 | 20,92 | 20,96 | 20,92 | 20,96 | -1,32% | 50,00 |
| 11.09.2025 | 21,14 | 21,44 | 21,05 | 21,24 | 1,48% | - |
| 10.09.2025 | 20,78 | 21,00 | 20,72 | 20,93 | 0,34% | - |
| 09.09.2025 | 21,20 | 21,26 | 20,52 | 20,86 | -1,14% | 45,00 |
| 08.09.2025 | 21,26 | 21,40 | 20,99 | 21,10 | -2,59% | 4,00 |
| 05.09.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 1,88% | 150,00 |
| 04.09.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 2,26% | 240,00 |
| 03.09.2025 | 20,68 | 20,80 | 20,34 | 20,79 | 0,73% | - |
| 02.09.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -1,81% | 4,00 |
| 01.09.2025 | 20,96 | 21,02 | 20,94 | 21,02 | -0,47% | - |
| 29.08.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 1,88% | 25,00 |
| 28.08.2025 | 20,61 | 20,81 | 20,45 | 20,73 | 0,68% | - |
| 27.08.2025 | 20,84 | 20,95 | 20,52 | 20,59 | -1,06% | - |
| 26.08.2025 | 21,01 | 21,13 | 20,73 | 20,81 | -1,00% | - |
| 25.08.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -1,22% | 480,00 |
| 22.08.2025 | 20,48 | 21,46 | 20,43 | 21,28 | 4,21% | - |
| 21.08.2025 | 20,19 | 20,57 | 19,99 | 20,42 | -1,07% | - |
| 20.08.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 0,83% | 150,00 |
| 19.08.2025 | 20,35 | 20,94 | 20,27 | 20,47 | -0,15% | - |
| 18.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,89% | 55,00 |
| 15.08.2025 | 20,94 | 20,95 | 20,26 | 20,32 | -2,78% | - |
| 14.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -3,60% | 196,00 |
| 13.08.2025 | 20,58 | 21,83 | 20,53 | 21,68 | 5,29% | - |
| 12.08.2025 | 20,15 | 20,70 | 20,13 | 20,59 | 2,03% | - |
| 11.08.2025 | 20,03 | 20,29 | 19,75 | 20,18 | -0,35% | - |
| 08.08.2025 | 20,41 | 21,04 | 19,97 | 20,25 | -0,69% | - |
| 07.08.2025 | 21,53 | 21,94 | 20,00 | 20,39 | -5,29% | - |
| 06.08.2025 | 20,86 | 22,41 | 20,74 | 21,53 | 8,30% | - |
| 05.08.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,72% | 50,00 |
| 04.08.2025 | 19,97 | 20,41 | 19,86 | 20,03 | 0,88% | - |
| 01.08.2025 | 20,60 | 20,60 | 19,85 | 19,85 | -3,55% | 89,00 |
| 31.07.2025 | 20,54 | 20,70 | 20,32 | 20,58 | -1,06% | - |
| 30.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,73% | 40,00 |
| 29.07.2025 | 20,80 | 20,98 | 20,51 | 20,65 | -1,67% | - |
| 28.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 50,00 |
| 25.07.2025 | 21,14 | 21,35 | 20,78 | 21,00 | -0,14% | - |
| 24.07.2025 | 21,69 | 21,77 | 21,00 | 21,03 | -3,35% | - |
| 23.07.2025 | 21,38 | 21,90 | 21,36 | 21,76 | 2,11% | - |
| 22.07.2025 | 21,10 | 21,64 | 21,00 | 21,31 | -1,89% | - |
| 21.07.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 1,12% | 22,00 |
| 18.07.2025 | 22,03 | 22,13 | 21,32 | 21,48 | -2,45% | - |
| 17.07.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 2,66% | 237,00 |
| 16.07.2025 | 21,14 | 21,66 | 20,79 | 21,45 | -1,33% | - |
| 15.07.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,93% | 2,00 |